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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.524 5.563 5.317 5.518 7,263 +0.04(+0.67%)
May 28, 2015 5.498 5.531 5.440 5.481 1,493 -0.21(-3.71%)
May 27, 2015 5.453 5.829 5.362 5.693 10,948 +0.22(+4.02%)
May 26, 2015 5.725 5.783 5.473 5.473 11,890 -0.23(-3.98%)
May 22, 2015 5.881 5.699 5.699 5.699 11,271 -0.94(-14.15%)
May 21, 2015 6.191 6.638 5.956 6.638 4,406 +0.45(+7.33%)
May 20, 2015 6.075 6.224 6.075 6.185 1,511 +0.16(+2.69%)
May 19, 2015 6.023 6.023 6.023 6.023 463 -0.17(-2.72%)
May 18, 2015 6.219 6.457 6.172 6.191 4,167 -0.28(-4.40%)
May 15, 2015 6.353 6.476 6.230 6.476 1,700 +0.10(+1.52%)
May 14, 2015 6.192 6.379 6.191 6.379 4,797 +0.30(+4.90%)
May 13, 2015 6.237 6.237 6.081 6.081 5,320 -0.14(-2.29%)
May 12, 2015 6.114 6.224 6.114 6.224 438 -0.03(-0.41%)
May 11, 2015 6.638 6.638 6.250 6.250 2,946 -0.25(-3.79%)
May 08, 2015 6.295 6.502 6.159 6.496 4,016 -0.12(-1.86%)
May 07, 2015 6.159 6.619 6.153 6.619 1,948 +0.11(+1.69%)
May 06, 2015 6.515 6.515 6.185 6.509 4,839 -0.03(-0.50%)
May 05, 2015 6.476 6.548 6.250 6.541 2,292 -0.14(-2.07%)
May 04, 2015 6.479 6.680 6.292 6.680 5,428 -0.16(-2.28%)
Apr 30, 2015 7.418 7.418 6.738 6.836 80 +0.38(+5.81%)
Apr 29, 2015 6.460 6.460 6.460 6.460 231 -0.16(-2.35%)
Apr 28, 2015 6.700 6.700 6.615 6.615 1,530 -0.17(-2.57%)
Apr 27, 2015 6.648 6.790 6.648 6.790 886 +0.23(+3.45%)
Apr 22, 2015 6.337 6.564 6.337 6.564 126 +0.72(+12.42%)
Apr 21, 2015 5.839 5.839 5.839 5.839 406 -0.41(-6.63%)
Apr 20, 2015 6.557 6.557 6.253 6.253 1,059 -0.19(-2.91%)
Apr 17, 2015 6.667 6.693 6.441 6.441 4,211 -0.18(-2.67%)
Apr 16, 2015 6.499 6.617 6.486 6.617 4,816 +0.19(+2.95%)
Apr 15, 2015 6.408 6.434 6.405 6.428 4,645 +0.05(+0.78%)
Apr 14, 2015 6.378 6.378 6.378 6.378 315 -0.29(-4.33%)
Apr 13, 2015 6.499 6.667 6.499 6.667 834 -0.09(-1.34%)
Apr 10, 2015 6.510 6.758 6.486 6.758 644 +0.00(+0.00%)
Apr 08, 2015 6.751 6.758 6.628 6.758 444 +0.32(+5.03%)
Apr 07, 2015 6.434 6.434 6.434 6.434 217 -0.19(-2.83%)
Apr 06, 2015 6.610 6.667 6.603 6.622 1,089 +0.20(+3.12%)
Apr 02, 2015 6.421 6.421 6.421 6.421 308 +0.11(+1.76%)
Apr 01, 2015 6.299 6.340 6.299 6.310 1,641 +0.04(+0.56%)
Mar 31, 2015 5.784 6.275 5.641 6.275 15,643 +0.52(+9.05%)
Mar 30, 2015 5.822 5.855 5.693 5.754 7,646 -0.02(-0.39%)
Mar 27, 2015 6.760 6.760 5.538 5.777 11,795 -1.70(-22.75%)
Mar 25, 2015 7.485 7.485 7.479 7.479 15 -0.28(-3.59%)
Mar 24, 2015 7.634 7.757 7.634 7.757 1,287 +0.27(+3.54%)
Mar 23, 2015 7.621 7.663 7.491 7.491 1,287 -0.18(-2.35%)
Mar 20, 2015 7.304 7.672 7.246 7.672 9,138 +0.74(+10.73%)
Mar 19, 2015 7.634 7.634 6.929 6.929 3,661 -0.58(-7.68%)
Mar 18, 2015 6.967 7.673 6.696 7.505 26,907 +0.39(+5.46%)
Mar 17, 2015 7.504 7.504 6.793 7.116 27,948 +0.25(+3.68%)
Mar 16, 2015 6.916 7.103 6.786 6.864 15,629 -0.08(-1.12%)
Mar 13, 2015 6.952 6.952 6.942 6.942 822 -0.23(-3.25%)
Mar 12, 2015 7.479 7.479 7.174 7.174 1,969 -0.32(-4.31%)
Mar 11, 2015 7.731 7.731 7.498 7.498 678 +0.35(+4.89%)
Mar 10, 2015 7.931 7.931 7.149 7.149 7,915 -0.23(-3.07%)
Mar 09, 2015 8.313 8.313 7.375 7.375 1,652 -0.31(-4.04%)
Mar 06, 2015 7.815 8.371 7.498 7.686 8,775 -0.32(-3.96%)
Mar 04, 2015 8.087 8.087 7.925 8.003 154 -0.28(-3.36%)
Mar 03, 2015 8.565 8.565 8.281 8.281 491 +0.09(+1.07%)
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.