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 +0.070 (+3.17%)
Official Closing 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 (%)
Jun 30, 2014 9.324 9.324 9.255 9.255 672 -0.25(-2.60%)
Jun 27, 2014 9.502 9.502 9.502 9.502 377 -0.04(-0.45%)
Jun 26, 2014 9.498 9.545 9.425 9.545 6,701 +0.04(+0.40%)
Jun 25, 2014 9.589 9.614 9.457 9.507 6,454 -0.34(-3.50%)
Jun 24, 2014 9.808 9.852 9.808 9.852 570 -0.09(-0.89%)
Jun 23, 2014 9.664 10.03 9.664 9.941 3,169 +0.16(+1.68%)
Jun 20, 2014 9.751 9.777 9.676 9.777 1,641 -0.26(-2.62%)
Jun 19, 2014 10.04 10.04 10.04 10.04 901 +0.19(+1.98%)
Jun 18, 2014 9.846 9.846 9.846 9.846 588 -0.02(-0.21%)
Jun 17, 2014 9.784 9.866 9.784 9.866 422 +0.11(+1.11%)
Jun 16, 2014 10.02 10.02 9.708 9.758 1,687 +0.01(+0.13%)
Jun 13, 2014 9.890 9.890 9.745 9.745 1,440 -0.04(-0.41%)
Jun 12, 2014 9.883 9.883 9.786 9.786 978 +0.18(+1.86%)
Jun 11, 2014 9.607 9.607 9.607 9.607 149 +0.00(+0.00%)
Jun 10, 2014 9.607 9.607 9.607 9.607 409 +0.19(+2.07%)
Jun 06, 2014 9.193 9.413 9.193 9.413 3,823 +0.64(+7.30%)
Jun 05, 2014 8.773 8.773 8.773 8.773 677 -0.02(-0.21%)
Jun 04, 2014 8.791 8.791 8.791 8.791 597 -0.13(-1.41%)
Jun 03, 2014 8.885 8.917 8.885 8.917 409 -0.09(-0.99%)
Jun 02, 2014 9.012 9.031 8.943 9.006 3,820 -0.15(-1.64%)
May 30, 2014 9.093 9.250 8.999 9.156 11,426 -0.08(-0.82%)
May 29, 2014 9.314 9.319 9.231 9.231 6,874 +0.04(+0.48%)
May 28, 2014 9.188 9.188 9.188 9.188 14 +0.00(+0.00%)
May 27, 2014 9.564 9.564 9.188 9.188 2,151 -0.38(-3.93%)
May 23, 2014 9.564 9.564 9.564 9.564 159 -0.16(-1.61%)
May 22, 2014 9.727 9.727 9.721 9.721 323 -0.20(-2.02%)
May 21, 2014 9.921 9.921 9.921 9.921 1,535 +0.04(+0.44%)
May 20, 2014 10.14 10.14 9.877 9.877 2,305 -0.82(-7.62%)
May 19, 2014 10.69 10.69 10.69 10.69 928 +0.49(+4.81%)
May 16, 2014 10.22 10.22 10.20 10.20 1,360 +0.10(+1.04%)
May 15, 2014 10.12 10.12 10.10 10.10 707 -0.06(-0.62%)
May 14, 2014 10.18 10.18 10.16 10.16 31,538 +0.18(+1.82%)
May 13, 2014 9.978 9.978 9.978 9.978 4,810 -0.00(-0.02%)
May 12, 2014 9.979 9.979 9.979 9.979 789 -0.10(-1.04%)
May 09, 2014 10.07 10.08 10.07 10.08 910 +0.09(+0.88%)
May 08, 2014 10.21 10.21 9.997 9.997 1,664 -0.22(-2.15%)
May 07, 2014 10.22 10.32 10.22 10.22 1,728 +0.18(+1.81%)
May 06, 2014 10.03 10.03 10.03 10.03 234 +0.11(+1.14%)
May 05, 2014 9.916 9.921 9.921 9.921 156 +0.01(+0.05%)
May 02, 2014 9.916 9.916 9.916 9.916 271 -0.03(-0.25%)
May 01, 2014 9.941 9.941 9.941 9.941 480 +0.23(+2.39%)
Apr 30, 2014 9.640 9.709 9.640 9.709 888 -0.09(-0.96%)
Apr 29, 2014 10.03 10.03 9.803 9.803 9,609 +0.08(+0.84%)
Apr 28, 2014 9.672 9.722 9.598 9.722 1,684 -0.56(-5.43%)
Apr 25, 2014 10.28 10.28 10.28 10.28 1,013 +0.45(+4.53%)
Apr 24, 2014 9.835 9.835 9.835 9.835 274 +0.27(+2.82%)
Apr 23, 2014 9.559 9.565 9.553 9.565 1,201 -0.13(-1.29%)
Apr 22, 2014 9.559 9.741 9.521 9.690 21,555 -0.23(-2.34%)
Apr 21, 2014 9.421 9.922 9.408 9.922 2,086 +0.22(+2.26%)
Apr 17, 2014 9.283 9.703 9.703 9.703 1,595 +0.14(+1.51%)
Apr 16, 2014 9.421 9.559 9.377 9.559 1,887 +0.23(+2.49%)
Apr 15, 2014 9.408 9.408 9.095 9.327 3,099 -0.29(-3.00%)
Apr 14, 2014 9.678 9.697 9.615 9.615 5,236 -0.07(-0.71%)
Apr 11, 2014 9.634 9.797 9.634 9.684 1,204 +0.19(+2.05%)
Apr 10, 2014 9.527 9.578 9.490 9.490 1,467 -0.17(-1.75%)
Apr 09, 2014 9.559 9.672 9.559 9.659 3,409 +0.04(+0.46%)
Apr 08, 2014 10.19 10.34 9.578 9.615 9,465 -0.20(-2.04%)
Apr 07, 2014 9.553 9.816 9.553 9.816 2,445 +0.54(+5.81%)
Apr 04, 2014 9.358 9.358 9.277 9.277 1,056 -0.21(-2.18%)
Apr 03, 2014 9.327 9.484 9.302 9.484 1,153 -0.08(-0.79%)
Apr 02, 2014 9.308 9.559 9.308 9.559 11,494 +0.26(+2.75%)
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.