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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2018 4.585 4.739 4.570 4.600 8,920 +0.06(+1.39%)
Jun 28, 2018 4.371 4.537 4.060 4.537 10,083 +0.17(+3.81%)
Jun 27, 2018 4.459 4.474 4.363 4.371 5,658 -0.16(-3.59%)
Jun 26, 2018 4.541 4.604 4.356 4.533 14,790 +0.01(+0.16%)
Jun 25, 2018 4.504 4.541 4.415 4.526 4,244 -0.11(-2.39%)
Jun 22, 2018 4.578 4.637 4.533 4.637 5,790 +0.05(+1.13%)
Jun 21, 2018 4.585 4.586 4.533 4.585 2,562 -0.13(-2.82%)
Jun 20, 2018 4.770 4.844 4.689 4.718 6,792 -0.02(-0.47%)
Jun 19, 2018 4.585 4.748 4.550 4.740 16,556 +0.21(+4.57%)
Jun 18, 2018 4.844 4.844 4.505 4.533 35,189 -0.55(-10.90%)
Jun 15, 2018 5.088 4.748 5.088 34,563 +0.34(+7.17%)
Jun 14, 2018 4.851 4.955 4.504 4.748 26,116 +0.01(+0.16%)
Jun 13, 2018 4.844 4.844 4.711 4.740 1,300 -0.13(-2.73%)
Jun 12, 2018 4.970 5.029 4.866 4.874 13,776 -0.01(-0.12%)
Jun 11, 2018 4.977 5.004 4.879 4.879 8,820 -0.09(-1.82%)
Jun 08, 2018 4.777 5.029 4.615 4.970 19,213 +0.30(+6.50%)
Jun 07, 2018 4.785 4.882 4.452 4.667 56,219 -0.22(-4.54%)
Jun 06, 2018 5.036 5.036 4.888 4.888 2,716 -0.15(-2.94%)
Jun 05, 2018 5.391 5.391 5.036 5.036 4,172 -0.30(-5.55%)
Jun 04, 2018 5.428 5.428 5.332 5.332 659 -0.03(-0.63%)
Jun 01, 2018 5.211 5.366 5.211 5.366 3,335 +0.16(+2.98%)
May 31, 2018 5.237 5.237 5.188 5.211 2,532 +0.07(+1.44%)
May 30, 2018 5.225 5.225 5.122 5.137 6,157 +0.04(+0.87%)
May 29, 2018 5.395 5.395 5.092 5.092 5,922 -0.41(-7.39%)
May 25, 2018 5.499 5.499 5.499 0 -0.16(-2.87%)
May 24, 2018 5.661 5.661 5.661 5.661 181 -0.04(-0.78%)
May 23, 2018 5.942 5.942 5.639 5.706 2,665 -0.25(-4.22%)
May 22, 2018 5.765 5.972 5.765 5.957 13,154 +0.27(+4.77%)
May 21, 2018 5.743 5.743 5.647 5.686 6,988 -0.01(-0.22%)
May 18, 2018 5.639 5.698 5.639 5.698 289 -0.20(-3.38%)
May 17, 2018 5.957 5.957 5.898 5.898 1,691 -0.13(-2.09%)
May 15, 2018 6.024 6.024 6.024 28 -0.11(-1.81%)
May 14, 2018 6.282 6.282 6.097 6.134 4,014 -0.17(-2.70%)
May 11, 2018 6.327 6.327 6.253 6.304 4,031 -0.13(-2.07%)
May 10, 2018 6.364 6.445 6.364 6.437 3,789 +0.22(+3.57%)
May 09, 2018 6.216 6.216 6.216 6.216 301 -0.07(-1.18%)
May 08, 2018 6.290 6.290 6.290 6.290 155 +0.00(+0.00%)
May 07, 2018 6.356 6.356 6.290 6.290 580 -0.13(-2.07%)
May 04, 2018 6.364 6.423 6.364 6.423 848 +0.07(+1.05%)
May 03, 2018 6.437 6.437 6.356 6.356 777 -0.13(-2.00%)
May 02, 2018 6.619 6.619 6.486 6.486 9,588 -0.16(-2.44%)
May 01, 2018 6.685 6.685 6.574 6.648 2,846 -0.11(-1.64%)
Apr 30, 2018 6.959 6.959 6.759 6.759 4,650 -0.13(-1.93%)
Apr 27, 2018 7.025 7.025 6.877 6.892 1,754 +0.13(+1.86%)
Apr 26, 2018 7.202 7.202 6.722 6.766 2,856 -0.01(-0.22%)
Apr 25, 2018 6.722 6.855 6.700 6.781 8,152 +0.06(+0.88%)
Apr 24, 2018 6.796 6.819 6.722 6.722 1,566 -0.11(-1.62%)
Apr 23, 2018 7.084 7.084 6.752 6.833 6,955 -0.08(-1.18%)
Apr 20, 2018 6.914 6.914 6.914 6.914 2,750 -0.12(-1.68%)
Apr 18, 2018 7.032 7.032 7.032 185 +0.27(+4.04%)
Apr 17, 2018 6.715 6.796 6.715 6.759 11,319 +0.10(+1.55%)
Apr 16, 2018 7.003 7.003 6.611 6.656 12,815 -0.10(-1.53%)
Apr 13, 2018 6.840 6.840 6.759 6.759 288 -0.22(-3.17%)
Apr 12, 2018 7.069 7.069 6.944 6.981 5,932 -0.13(-1.87%)
Apr 11, 2018 6.951 7.121 6.922 7.114 1,949 +0.16(+2.34%)
Apr 10, 2018 6.826 6.951 6.826 6.951 3,522 +0.15(+2.17%)
Apr 09, 2018 7.239 7.239 6.803 6.803 9,818 -0.45(-6.21%)
Apr 06, 2018 7.372 7.387 7.254 7.254 762 -0.28(-3.68%)
Apr 05, 2018 7.428 7.627 7.132 7.531 24,826 +0.11(+1.49%)
Apr 04, 2018 7.413 7.509 7.177 7.420 4,255 -0.30(-3.83%)
Apr 03, 2018 7.642 7.716 7.516 7.716 1,782 +0.21(+2.85%)
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.