Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2017 5.761 5.761 5.761 0 -0.02(-0.41%)
Jun 27, 2017 5.704 5.789 5.704 5.784 7,792 -0.07(-1.17%)
Jun 26, 2017 5.796 5.853 5.796 5.853 323 +0.03(+0.49%)
Jun 22, 2017 5.824 5.824 5.824 0 +0.14(+2.50%)
Jun 21, 2017 5.742 5.746 5.661 5.682 741 +0.07(+1.27%)
Jun 20, 2017 5.846 5.846 5.533 5.611 16,611 -0.18(-3.07%)
Jun 19, 2017 5.860 5.860 5.668 5.789 10,875 +0.04(+0.62%)
Jun 16, 2017 5.888 5.903 5.753 5.753 6,357 -0.08(-1.34%)
Jun 15, 2017 5.924 5.945 5.803 5.832 8,451 -0.09(-1.44%)
Jun 14, 2017 5.668 5.917 5.540 5.917 27,324 +0.33(+5.98%)
Jun 13, 2017 5.675 5.675 5.540 5.583 985 +0.06(+1.16%)
Jun 12, 2017 5.685 5.685 5.492 5.519 4,047 -0.20(-3.48%)
Jun 09, 2017 5.732 5.732 5.718 5.718 1,985 -0.08(-1.35%)
Jun 07, 2017 5.796 25 -0.01(-0.24%)
Jun 06, 2017 5.775 5.839 5.654 5.810 2,534 +0.04(+0.61%)
Jun 05, 2017 5.860 5.860 5.753 5.775 1,911 -0.09(-1.45%)
Jun 02, 2017 6.052 6.052 5.739 5.860 8,341 -0.01(-0.10%)
Jun 01, 2017 5.991 6.020 5.866 5.866 5,668 +0.09(+1.52%)
May 31, 2017 5.878 5.941 5.775 5.778 44,841 -0.26(-4.35%)
May 30, 2017 6.027 6.041 6.020 6.041 3,362 -0.10(-1.62%)
May 26, 2017 5.984 6.147 5.984 6.140 1,739 +0.32(+5.49%)
May 25, 2017 5.835 5.870 5.771 5.821 49,374 -0.18(-2.96%)
May 24, 2017 5.991 6.296 5.991 5.998 9,809 +0.18(+3.17%)
May 23, 2017 5.920 5.920 5.814 5.814 1,193 +0.09(+1.49%)
May 22, 2017 6.073 6.073 5.494 5.729 4,437 -0.13(-2.18%)
May 19, 2017 5.579 6.019 5.579 5.856 3,073 +0.36(+6.59%)
May 18, 2017 6.034 6.389 5.303 5.494 57,179 -1.07(-16.28%)
May 17, 2017 6.758 6.822 6.563 6.563 3,430 -0.40(-5.77%)
May 16, 2017 7.020 7.020 6.928 6.965 3,003 -0.04(-0.60%)
May 15, 2017 6.999 7.006 6.999 7.006 924 +0.16(+2.31%)
May 11, 2017 6.848 202 +0.57(+9.13%)
May 10, 2017 6.580 6.637 6.275 6.275 2,007 -0.40(-6.06%)
May 09, 2017 6.460 6.907 6.460 6.680 8,493 -0.13(-1.98%)
May 08, 2017 6.213 6.815 6.213 6.815 2,214 -0.02(-0.31%)
May 05, 2017 6.871 6.871 6.836 6.836 349 +0.14(+2.12%)
May 04, 2017 6.566 6.694 6.431 6.694 2,535 +0.08(+1.18%)
May 03, 2017 6.925 6.925 6.616 6.616 311 -0.27(-3.86%)
May 02, 2017 6.881 6.981 6.832 6.881 7,259 -0.54(-7.27%)
May 01, 2017 7.144 7.421 7.144 7.421 1,339 +0.34(+4.81%)
Apr 28, 2017 7.080 7.080 7.080 7.080 387 -0.13(-1.77%)
Apr 27, 2017 7.208 7.208 7.201 7.208 1,278 +0.23(+3.36%)
Apr 26, 2017 7.016 7.123 6.974 6.974 532 -0.04(-0.51%)
Apr 25, 2017 7.094 7.094 7.009 7.009 1,855 -0.21(-2.85%)
Apr 24, 2017 7.165 7.215 7.165 7.215 5,703 +0.26(+3.67%)
Apr 21, 2017 7.279 7.279 6.775 6.959 1,616 +0.01(+0.10%)
Apr 20, 2017 6.995 7.005 6.952 6.952 865 -0.04(-0.61%)
Apr 19, 2017 7.059 7.059 6.995 6.995 281 -0.18(-2.57%)
Apr 18, 2017 7.385 7.385 7.179 7.179 1,144 -0.09(-1.27%)
Apr 17, 2017 7.272 7.272 7.272 7.272 428 +0.21(+3.02%)
Apr 13, 2017 7.059 7.059 7.059 7.059 707 +0.00(+0.00%)
Apr 12, 2017 7.165 7.165 7.059 7.059 232,007 -0.01(-0.10%)
Apr 11, 2017 7.030 7.066 7.030 7.066 43,977 +0.12(+1.74%)
Apr 07, 2017 6.945 15 -0.23(-3.16%)
Apr 06, 2017 7.183 7.193 7.094 7.172 1,306 -0.13(-1.84%)
Apr 05, 2017 7.215 7.456 7.215 7.307 218,626 +0.26(+3.62%)
Apr 04, 2017 7.151 7.279 7.048 7.052 8,640 -0.22(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.