Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.180 -0.010 (-0.46%)

Streaming Delayed Price Updated: 11:20 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.289	7.289	7.289	7.289	52,686	+0.01(+0.10%)
Aug 30, 2017	7.281	7.281	7.281	7.281	145	-0.15(-2.02%)
Aug 29, 2017	7.339	7.432	7.339	7.432	420	+0.04(+0.58%)
Aug 28, 2017	7.389	7.389	7.389	7.389	293	-0.04(-0.50%)
Aug 25, 2017	7.396	7.465	7.396	7.426	1,237	+0.02(+0.21%)
Aug 24, 2017	7.260	7.439	7.260	7.410	2,622	+0.09(+1.17%)
Aug 23, 2017	7.324	7.324	7.324	7.324	141	-0.08(-1.06%)
Aug 22, 2017	7.389	7.446	7.389	7.403	427	+0.21(+2.89%)
Aug 21, 2017	7.231	7.303	7.196	7.196	1,554	-0.06(-0.84%)
Aug 18, 2017	6.959	7.460	6.959	7.256	842	+0.30(+4.27%)
Aug 17, 2017	6.959	6.959	6.959	6.959	143	-0.31(-4.24%)
Aug 16, 2017	6.974	7.267	6.970	7.267	7,755	+0.42(+6.06%)
Aug 15, 2017	7.121	7.121	6.852	6.852	1,287	-0.20(-2.84%)
Aug 14, 2017	7.060	7.060	7.052	7.052	907	+0.10(+1.44%)
Aug 11, 2017	6.773	7.324	6.773	6.952	8,253	+0.11(+1.68%)
Aug 10, 2017	6.845	6.845	6.838	6.838	279	-0.02(-0.36%)
Aug 09, 2017	6.909	6.909	6.778	6.862	2,198	-0.14(-2.00%)
Aug 08, 2017	6.978	7.117	6.978	7.002	1,872	-0.04(-0.51%)
Aug 07, 2017	6.945	7.038	6.859	7.038	5,681	+0.24(+3.47%)
Aug 04, 2017	6.916	6.916	6.792	6.802	3,463	-0.16(-2.36%)
Aug 03, 2017	6.891	6.983	6.891	6.966	7,205	+0.01(+0.21%)
Aug 02, 2017	6.802	7.396	6.802	6.952	4,713	+0.03(+0.36%)
Aug 01, 2017	6.877	6.927	6.855	6.927	5,698	+0.09(+1.36%)
Jul 31, 2017	6.683	6.834	6.619	6.834	9,896	+0.10(+1.49%)
Jul 28, 2017	6.662	6.736	6.641	6.734	1,175	+0.05(+0.75%)
Jul 27, 2017	6.569	6.691	6.490	6.683	881	+0.01(+0.21%)
Jul 26, 2017	6.691	6.691	6.650	6.669	1,176	-0.03(-0.43%)
Jul 25, 2017	6.741	6.884	6.663	6.698	2,085	+0.00(+0.00%)
Jul 21, 2017				6.698	25	-0.14(-1.99%)
Jul 20, 2017	6.834	6.834	6.834	6.834	301	+0.12(+1.81%)
Jul 19, 2017	6.691	6.712	6.655	6.712	1,115	+0.12(+1.85%)
Jul 18, 2017	6.590	6.590	6.590	6.590	1,277	-0.00(-0.03%)
Jul 17, 2017	6.619	6.748	6.533	6.593	3,960	+0.01(+0.14%)
Jul 14, 2017	6.602	6.602	6.583	6.583	1,120	+0.07(+1.10%)
Jul 13, 2017	6.454	6.557	6.407	6.512	7,899	+0.07(+1.11%)
Jul 12, 2017	6.032	6.440	6.032	6.440	19,640	+0.37(+6.13%)
Jul 11, 2017	6.061	6.154	6.032	6.068	5,064	-0.01(-0.12%)
Jul 10, 2017	5.938	6.079	5.868	6.075	11,810	+0.11(+1.80%)
Jul 07, 2017	5.846	5.968	5.508	5.968	3,075	+0.17(+2.96%)
Jul 06, 2017	5.868	5.917	5.703	5.796	4,737	-0.01(-0.12%)
Jul 05, 2017	5.647	5.961	5.647	5.803	5,605	+0.00(+0.00%)
Jul 03, 2017	5.803	5.803	5.803	5.803	0	+0.04(+0.74%)
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		5.825	5.825	5.825	0	+0.14(+2.50%)
Jun 21, 2017	5.742	5.746	5.661	5.683	741	+0.07(+1.27%)
Jun 20, 2017	5.846	5.846	5.533	5.612	16,610	-0.18(-3.07%)
Jun 19, 2017	5.860	5.860	5.668	5.789	10,875	+0.04(+0.62%)
Jun 16, 2017	5.889	5.903	5.754	5.754	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	5.754	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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices