Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.380 +0.060 (+2.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.958	6.958	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	11,320	+0.10(+1.55%)
Apr 16, 2018	7.003	7.003	6.611	6.656	12,816	-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	6.921	7.114	1,949	+0.16(+2.34%)
Apr 10, 2018	6.825	6.951	6.825	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	7.626	7.132	7.531	24,826	+0.11(+1.49%)
Apr 04, 2018	7.413	7.509	7.176	7.420	4,255	-0.30(-3.83%)
Apr 03, 2018	7.642	7.715	7.516	7.715	1,782	+0.21(+2.85%)
Apr 02, 2018	7.856	7.996	7.501	7.501	9,906	-1.11(-12.90%)
Mar 29, 2018		8.612	8.612	8.612	0	+0.44(+5.37%)
Mar 27, 2018		8.173	8.173	8.173	58	+0.35(+4.53%)
Mar 26, 2018	8.491	8.491	7.819	7.819	721	-0.33(-4.08%)
Mar 23, 2018	8.277	8.277	8.151	8.151	571	+0.01(+0.09%)
Mar 22, 2018	8.299	8.299	8.129	8.144	3,857	-0.07(-0.90%)
Mar 21, 2018	8.070	8.218	8.070	8.218	820	+0.18(+2.20%)
Mar 20, 2018	8.020	8.049	8.020	8.040	1,002	-0.01(-0.09%)
Mar 19, 2018	8.136	8.144	8.048	8.048	708	-0.10(-1.18%)
Mar 16, 2018	8.203	8.203	7.944	8.144	5,745	+0.09(+1.10%)
Mar 15, 2018	8.240	8.240	8.048	8.055	1,663	-0.26(-3.11%)
Mar 14, 2018	8.314	8.314	8.314	8.314	136	-0.07(-0.88%)
Mar 13, 2018	8.387	8.387	8.387	8.387	144	-0.15(-1.73%)
Mar 12, 2018	8.513	8.557	8.446	8.535	1,331	+0.19(+2.30%)
Mar 09, 2018	8.343	8.343	8.343	8.343	172	+0.10(+1.16%)
Mar 08, 2018	8.321	8.343	8.225	8.247	5,309	-0.31(-3.62%)
Mar 07, 2018			8.380	8.557	5,507	-0.18(-2.03%)
Mar 06, 2018	8.653	8.867	8.638	8.734	4,110	+0.22(+2.60%)
Mar 05, 2018	8.476	8.535	8.476	8.513	7,331	+0.04(+0.52%)
Mar 02, 2018	8.336	8.513	8.336	8.469	2,727	+0.16(+1.91%)
Mar 01, 2018	8.376	8.450	8.147	8.310	31,709	-0.11(-1.31%)
Feb 28, 2018	8.472	8.472	7.882	8.420	11,829	-0.08(-0.95%)
Feb 27, 2018	8.679	8.760	8.472	8.502	25,099	-0.21(-2.37%)
Feb 26, 2018	8.782	8.782	8.671	8.708	1,536	+0.10(+1.11%)
Feb 23, 2018	8.693	8.693	8.612	8.612	708	-0.11(-1.27%)
Feb 22, 2018	8.561	8.723	8.561	8.723	1,497	-0.03(-0.37%)
Feb 21, 2018	8.583	8.755	8.583	8.755	1,140	+0.36(+4.25%)
Feb 20, 2018	8.369	8.398	8.369	8.398	327	+0.03(+0.35%)
Feb 16, 2018		8.369	8.369	8.369	0	+0.04(+0.44%)
Feb 15, 2018	8.361	8.361	8.324	8.332	46,020	+0.21(+2.54%)
Feb 14, 2018	8.133	8.133	7.623	8.125	58,998	-0.03(-0.36%)
Feb 13, 2018	8.118	8.192	8.118	8.155	3,383	+0.23(+2.89%)
Feb 12, 2018	7.926	7.926	7.926	7.926	243	-0.04(-0.56%)
Feb 09, 2018	7.933	7.970	7.690	7.970	2,905	+0.12(+1.50%)
Feb 08, 2018	8.324	8.324	7.771	7.852	26,499	-0.69(-8.12%)
Feb 06, 2018		8.546	8.546	8.546	4	+0.20(+2.39%)
Feb 05, 2018		8.605	8.347	8.347	2,326	-0.26(-3.00%)
Feb 02, 2018	8.605	8.605	8.605	8.605	560	-0.27(-3.03%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices