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 )

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2014 7.871 8.308 7.871 8.308 210 +0.04(+0.54%)
Dec 29, 2014 8.353 8.353 8.077 8.263 62 -0.03(-0.37%)
Dec 26, 2014 8.353 8.353 8.128 8.294 1,610 -0.32(-3.67%)
Dec 24, 2014 8.276 8.610 8.610 8.610 1,089 +0.55(+6.88%)
Dec 23, 2014 8.068 8.068 7.739 8.056 3,090 -0.10(-1.24%)
Dec 22, 2014 7.834 8.157 7.822 8.157 2,204 -0.16(-1.91%)
Dec 19, 2014 8.227 8.315 8.227 8.315 526 -0.04(-0.45%)
Dec 18, 2014 8.113 8.353 8.043 8.353 2,572 +0.03(+0.38%)
Dec 17, 2014 7.910 8.322 7.670 8.322 5,436 +1.04(+14.25%)
Dec 16, 2014 7.429 7.429 7.284 7.284 771 -0.31(-4.03%)
Dec 15, 2014 7.499 7.590 7.499 7.590 1,731 -0.38(-4.81%)
Dec 12, 2014 8.720 8.720 7.879 7.973 1,626 -0.38(-4.54%)
Dec 10, 2014 8.303 8.467 8.239 8.352 546 -0.36(-4.15%)
Dec 09, 2014 8.492 8.714 8.492 8.714 891 +0.08(+0.88%)
Dec 08, 2014 8.720 8.720 8.638 8.638 598 -0.05(-0.61%)
Dec 05, 2014 8.695 9.028 8.691 8.691 1,153 -0.34(-3.73%)
Dec 04, 2014 8.657 9.028 7.606 9.028 23,055 -0.43(-4.51%)
Dec 03, 2014 9.075 9.454 9.030 9.454 11,960 +0.74(+8.50%)
Dec 02, 2014 8.858 8.858 8.714 8.714 1,520 -0.44(-4.86%)
Dec 01, 2014 9.159 9.159 9.159 9.159 510 -0.31(-3.27%)
Nov 28, 2014 9.488 9.488 9.469 9.469 885 -0.39(-3.92%)
Nov 25, 2014 9.583 9.854 9.854 9.854 632 +0.20(+2.06%)
Nov 24, 2014 9.646 9.655 9.583 9.655 1,267 -0.22(-2.21%)
Nov 21, 2014 9.583 9.873 9.583 9.873 553 +0.99(+11.10%)
Nov 19, 2014 8.596 8.887 8.577 8.887 109 +0.36(+4.17%)
Nov 18, 2014 8.191 8.531 8.191 8.531 1,282 +0.41(+5.04%)
Nov 17, 2014 8.259 8.259 8.109 8.121 746 -0.24(-2.91%)
Nov 14, 2014 8.033 8.364 8.033 8.364 2,809 +0.30(+3.72%)
Nov 13, 2014 8.349 8.349 8.064 8.064 1,992 -0.79(-8.93%)
Nov 12, 2014 8.855 8.855 8.855 8.855 332 +0.12(+1.38%)
Nov 10, 2014 9.064 9.064 8.735 8.735 208 +0.10(+1.17%)
Nov 07, 2014 8.621 8.634 8.621 8.634 867 +0.00(+0.00%)
Nov 06, 2014 9.165 9.165 8.634 8.634 945 -0.44(-4.81%)
Nov 05, 2014 9.190 9.608 9.070 9.070 1,949 -0.05(-0.57%)
Nov 03, 2014 9.331 9.331 8.889 9.122 52 -0.10(-1.10%)
Oct 31, 2014 8.920 9.224 8.908 9.224 10,085 +0.86(+10.28%)
Oct 29, 2014 8.560 8.680 8.364 8.364 30 -0.07(-0.82%)
Oct 28, 2014 8.136 8.522 8.136 8.433 5,416 +0.11(+1.29%)
Oct 24, 2014 8.579 8.768 8.326 8.326 340 -0.07(-0.80%)
Oct 23, 2014 8.566 8.591 8.332 8.393 4,938 -0.14(-1.66%)
Oct 21, 2014 8.806 9.040 8.535 8.535 1,248 -0.79(-8.47%)
Oct 20, 2014 9.078 9.799 8.610 9.325 8,907 -0.03(-0.34%)
Oct 17, 2014 9.350 9.356 9.186 9.356 4,296 +0.30(+3.28%)
Oct 16, 2014 9.154 9.167 9.059 9.059 1,907 -0.30(-3.18%)
Oct 15, 2014 9.369 9.369 9.179 9.356 860 -0.64(-6.39%)
Oct 14, 2014 9.995 9.995 9.995 9.995 384 -0.13(-1.25%)
Oct 13, 2014 9.799 10.20 9.799 10.12 3,467 +0.75(+8.03%)
Oct 10, 2014 9.483 9.582 9.369 9.369 1,004 -0.39(-3.95%)
Oct 09, 2014 9.799 9.799 9.755 9.755 414 -0.04(-0.45%)
Oct 08, 2014 9.900 9.900 9.483 9.799 1,561 -0.10(-1.02%)
Oct 07, 2014 10.02 10.02 9.868 9.900 16,751 +0.05(+0.51%)
Oct 06, 2014 10.08 10.08 9.780 9.850 1,615 +1.01(+11.37%)
Oct 03, 2014 8.844 8.844 8.844 8.844 556 +0.02(+0.21%)
Oct 02, 2014 8.762 8.844 8.762 8.825 2,851 +0.28(+3.31%)
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.