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 28, 2019 6.666 6.819 6.666 6.819 4,573 +0.30(+4.58%)
Jun 27, 2019 6.497 6.520 6.482 6.520 95,648 -0.05(-0.70%)
Jun 26, 2019 6.643 6.658 6.558 6.566 7,944 +0.03(+0.41%)
Jun 25, 2019 6.688 6.688 6.505 6.539 4,386 -0.13(-2.01%)
Jun 24, 2019 6.666 6.696 6.666 6.673 3,830 +0.04(+0.58%)
Jun 21, 2019 6.635 6.681 6.635 6.635 2,352 +0.04(+0.58%)
Jun 20, 2019 6.482 6.597 6.482 6.597 1,690 +0.24(+3.73%)
Jun 19, 2019 6.283 6.359 6.283 6.359 784 -0.03(-0.48%)
Jun 18, 2019 6.390 6.413 6.390 6.390 3,816 +0.15(+2.45%)
Jun 17, 2019 6.291 6.314 6.237 6.237 9,156 +0.03(+0.49%)
Jun 14, 2019 6.237 6.275 6.206 6.206 9,016 -0.16(-2.52%)
Jun 13, 2019 6.405 6.474 6.283 6.367 53,434 -0.02(-0.36%)
Jun 12, 2019 6.520 6.566 6.375 6.390 71,820 -0.11(-1.65%)
Jun 11, 2019 6.421 6.505 6.390 6.497 18,793 +0.08(+1.31%)
Jun 10, 2019 6.428 6.428 6.291 6.413 4,360 -0.08(-1.18%)
Jun 07, 2019 6.451 6.543 6.413 6.490 43,121 +0.04(+0.59%)
Jun 06, 2019 6.421 6.451 6.382 6.451 226,853 +0.18(+2.80%)
Jun 05, 2019 6.352 6.390 6.276 6.276 2,497 -0.11(-1.79%)
Jun 04, 2019 6.390 6.390 6.390 6.390 378 +0.06(+0.90%)
Jun 03, 2019 6.356 6.410 6.325 6.333 3,855 +0.05(+0.84%)
May 31, 2019 6.356 6.379 6.281 6.281 5,883 +0.09(+1.38%)
May 30, 2019 6.096 6.234 6.096 6.195 69,697 +0.09(+1.50%)
May 29, 2019 5.958 6.180 5.943 6.104 220,376 +0.18(+3.10%)
May 28, 2019 5.782 5.966 5.652 5.920 107,979 +0.24(+4.31%)
May 24, 2019 5.683 5.691 5.622 5.675 18,957 -0.05(-0.80%)
May 23, 2019 5.591 5.721 5.553 5.721 3,195 +0.02(+0.27%)
May 22, 2019 5.721 5.782 5.637 5.706 38,056 +0.14(+2.47%)
May 21, 2019 5.446 5.736 5.446 5.568 248,469 +0.16(+3.04%)
May 20, 2019 5.285 5.408 5.285 5.404 1,937 +0.21(+4.05%)
May 17, 2019 5.285 5.339 5.151 5.193 10,590 -0.11(-2.02%)
May 16, 2019 5.354 5.392 5.262 5.300 3,480 -0.11(-2.12%)
May 15, 2019 5.561 5.561 5.385 5.415 2,663 -0.15(-2.75%)
May 14, 2019 5.622 5.622 5.522 5.568 15,997 +0.00(+0.07%)
May 13, 2019 5.637 5.637 5.561 5.564 3,384 -0.20(-3.39%)
May 10, 2019 5.836 5.858 5.706 5.759 3,530 -0.10(-1.68%)
May 09, 2019 5.858 5.858 5.858 5.858 762 -0.18(-2.93%)
May 08, 2019 5.889 6.065 5.889 6.035 3,888 +0.24(+4.23%)
May 07, 2019 5.683 5.798 5.668 5.790 7,618 -0.08(-1.43%)
May 06, 2019 6.058 6.058 5.874 5.874 17,902 -0.19(-3.15%)
May 03, 2019 6.050 6.065 6.050 6.065 46,413 +0.03(+0.56%)
May 02, 2019 5.917 6.031 5.917 6.031 1,751 +0.05(+0.77%)
May 01, 2019 5.986 5.986 5.986 5.986 98 +0.00(+0.00%)
Apr 30, 2019 5.993 5.993 5.902 5.986 1,208 +0.01(+0.13%)
Apr 29, 2019 6.001 6.054 5.978 5.978 2,894 -0.02(-0.38%)
Apr 26, 2019 5.993 6.024 5.947 6.001 4,186 +0.04(+0.64%)
Apr 25, 2019 5.840 5.986 5.772 5.963 10,734 +0.08(+1.43%)
Apr 24, 2019 5.978 6.008 5.797 5.879 8,457 -0.14(-2.29%)
Apr 23, 2019 5.886 6.043 5.886 6.016 5,180 +0.12(+2.08%)
Apr 22, 2019 5.810 5.936 5.810 5.894 16,048 -0.02(-0.26%)
Apr 18, 2019 5.886 5.909 5.886 5.909 784 +0.11(+1.98%)
Apr 17, 2019 5.909 5.909 5.733 5.794 27,951 -0.18(-2.94%)
Apr 16, 2019 5.924 6.001 5.901 5.970 10,503 +0.02(+0.39%)
Apr 15, 2019 6.016 6.031 5.940 5.947 30,227 +0.01(+0.13%)
Apr 12, 2019 6.085 6.116 5.890 5.940 263,461 -0.09(-1.52%)
Apr 11, 2019 6.192 6.192 6.016 6.031 111,968 -0.22(-3.55%)
Apr 10, 2019 6.291 6.291 6.131 6.253 248,120 +0.08(+1.36%)
Apr 09, 2019 6.161 6.192 6.123 6.169 1,797 -0.10(-1.59%)
Apr 08, 2019 6.199 6.268 6.199 6.268 2,365 +0.02(+0.37%)
Apr 05, 2019 6.192 6.268 6.192 6.245 8,110 +0.13(+2.18%)
Apr 04, 2019 6.135 6.135 6.082 6.112 2,049 +0.05(+0.88%)
Apr 03, 2019 6.211 6.224 6.020 6.059 53,533 -0.32(-5.03%)
Apr 02, 2019 6.250 6.380 6.097 6.380 103,417 +0.04(+0.60%)
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.