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 (%)
Oct 31, 2017 7.365 7.365 7.013 7.106 2,549 -0.06(-0.80%)
Oct 30, 2017 7.322 7.408 7.106 7.164 3,591 -0.35(-4.68%)
Oct 27, 2017 7.444 7.515 7.444 7.515 763 +0.31(+4.28%)
Oct 26, 2017 7.444 7.623 7.207 7.207 4,756 -0.72(-9.06%)
Oct 25, 2017 7.422 7.925 7.401 7.925 2,313 +0.57(+7.81%)
Oct 24, 2017 7.386 7.386 7.350 7.350 703 -0.19(-2.57%)
Oct 23, 2017 7.623 7.623 7.541 7.544 5,079 -0.24(-3.13%)
Oct 20, 2017 7.652 7.824 7.652 7.788 4,005 +0.29(+3.83%)
Oct 19, 2017 7.860 7.860 7.437 7.501 7,380 -0.21(-2.70%)
Oct 18, 2017 7.752 7.752 7.566 7.709 1,714 -0.01(-0.19%)
Oct 17, 2017 8.334 8.334 7.724 7.724 526 +0.02(+0.28%)
Oct 16, 2017 7.925 7.925 7.594 7.702 45,491 -0.21(-2.63%)
Oct 13, 2017 7.953 7.975 7.910 7.910 140,160 -0.07(-0.90%)
Oct 12, 2017 8.219 8.253 7.975 7.982 11,592 -0.24(-2.88%)
Oct 11, 2017 7.896 8.219 7.738 8.219 15,023 +0.25(+3.15%)
Oct 10, 2017 7.874 8.205 7.842 7.968 2,255 +0.20(+2.59%)
Oct 09, 2017 8.039 8.039 7.709 7.767 5,190 -0.19(-2.43%)
Oct 06, 2017 7.738 7.975 7.738 7.961 1,088 -0.10(-1.20%)
Oct 05, 2017 8.032 8.073 8.032 8.057 3,016 -0.02(-0.31%)
Oct 03, 2017 8.082 1 +0.49(+6.47%)
Oct 02, 2017 7.583 7.591 7.583 7.591 558 +0.04(+0.57%)
Sep 29, 2017 8.129 8.179 7.548 7.548 2,108 +0.05(+0.64%)
Sep 27, 2017 7.500 7.500 7.500 0 -0.13(-1.75%)
Sep 26, 2017 7.715 7.715 7.591 7.634 272,255 -0.16(-2.03%)
Sep 25, 2017 7.806 8.035 7.792 7.792 2,409 -0.21(-2.60%)
Sep 21, 2017 8.000 8.000 8.000 0 +0.14(+1.83%)
Sep 20, 2017 7.992 8.028 7.856 7.856 1,622 -0.11(-1.35%)
Sep 19, 2017 8.035 8.107 7.878 7.964 3,297 -0.04(-0.45%)
Sep 18, 2017 8.057 8.107 7.863 8.000 11,043 -0.04(-0.45%)
Sep 15, 2017 8.000 8.459 7.792 8.035 111,019 -0.25(-3.03%)
Sep 14, 2017 7.734 8.287 7.397 8.287 89,473 +0.22(+2.76%)
Sep 13, 2017 7.705 8.157 7.684 8.064 93,345 +0.22(+2.74%)
Sep 12, 2017 7.655 8.279 7.204 7.849 40,624 -0.09(-1.17%)
Sep 11, 2017 7.935 7.942 7.935 7.942 281 +0.36(+4.73%)
Sep 08, 2017 7.612 7.655 7.576 7.583 3,472 -0.13(-1.67%)
Sep 06, 2017 7.713 2 +0.50(+6.92%)
Sep 05, 2017 7.551 7.551 7.207 7.214 704 -0.20(-2.71%)
Sep 01, 2017 7.522 7.522 7.415 7.415 64,264 +0.11(+1.57%)
Aug 31, 2017 7.300 7.300 7.300 7.300 52,606 +0.01(+0.10%)
Aug 30, 2017 7.293 7.293 7.293 7.293 145 -0.15(-2.02%)
Aug 29, 2017 7.351 7.443 7.351 7.443 419 +0.04(+0.58%)
Aug 28, 2017 7.400 7.400 7.400 7.400 292 -0.04(-0.50%)
Aug 25, 2017 7.407 7.476 7.407 7.438 1,235 +0.02(+0.21%)
Aug 24, 2017 7.271 7.450 7.271 7.422 2,619 +0.09(+1.17%)
Aug 23, 2017 7.336 7.336 7.336 7.336 140 -0.08(-1.06%)
Aug 22, 2017 7.400 7.457 7.400 7.414 426 +0.21(+2.89%)
Aug 21, 2017 7.242 7.314 7.207 7.207 1,552 -0.06(-0.84%)
Aug 18, 2017 6.970 7.472 6.970 7.267 840 +0.30(+4.27%)
Aug 17, 2017 6.970 6.970 6.970 6.970 143 -0.31(-4.24%)
Aug 16, 2017 6.984 7.278 6.980 7.278 7,744 +0.42(+6.06%)
Aug 15, 2017 7.132 7.132 6.862 6.862 1,285 -0.20(-2.84%)
Aug 14, 2017 7.070 7.070 7.063 7.063 906 +0.10(+1.44%)
Aug 11, 2017 6.783 7.336 6.783 6.963 8,240 +0.11(+1.68%)
Aug 10, 2017 6.855 6.855 6.848 6.848 278 -0.02(-0.36%)
Aug 09, 2017 6.920 6.920 6.788 6.873 2,195 -0.14(-2.00%)
Aug 08, 2017 6.988 7.128 6.988 7.013 1,870 -0.04(-0.51%)
Aug 07, 2017 6.956 7.049 6.870 7.049 5,673 +0.24(+3.47%)
Aug 04, 2017 6.927 6.927 6.802 6.812 3,458 -0.16(-2.36%)
Aug 03, 2017 6.901 6.994 6.901 6.977 7,194 +0.01(+0.21%)
Aug 02, 2017 6.812 7.407 6.812 6.963 4,706 +0.03(+0.36%)
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.