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 )

2.200 +0.010 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2014 9.898 9.897 9.898 9.898 476 +0.00(+0.00%)
Jul 30, 2014 9.898 9.898 9.898 9.898 674 -0.32(-3.14%)
Jul 29, 2014 10.22 10.22 10.22 10.22 83 +0.00(+0.00%)
Jul 28, 2014 10.22 10.22 10.22 10.22 1,036 -0.09(-0.86%)
Jul 25, 2014 10.31 10.31 10.31 10.31 712 -0.09(-0.85%)
Jul 24, 2014 10.33 10.40 10.30 10.40 1,275 +0.17(+1.67%)
Jul 23, 2014 10.23 10.23 10.23 10.23 7,217 -0.31(-2.94%)
Jul 22, 2014 10.53 10.53 10.53 10.53 1,500 +0.21(+2.06%)
Jul 21, 2014 10.32 10.32 10.32 10.32 201 +0.00(+0.00%)
Jul 18, 2014 10.47 10.47 10.31 10.32 1,387 +0.28(+2.79%)
Jul 17, 2014 9.847 10.05 9.765 10.04 8,222 +0.20(+1.99%)
Jul 16, 2014 9.849 9.849 9.784 9.847 16,032 -0.41(-4.00%)
Jul 15, 2014 10.17 10.26 10.14 10.26 4,500 +0.03(+0.31%)
Jul 14, 2014 9.796 10.23 9.796 10.23 4,670 +0.60(+6.23%)
Jul 11, 2014 9.626 9.626 9.626 9.626 4 +0.00(+0.00%)
Jul 10, 2014 9.626 9.626 9.626 9.626 641 +0.25(+2.63%)
Jul 09, 2014 9.380 9.380 9.380 9.380 50 +0.00(+0.00%)
Jul 08, 2014 9.380 9.380 9.380 9.380 14 +0.00(+0.00%)
Jul 07, 2014 9.380 9.380 9.380 9.380 522 +0.11(+1.16%)
Jul 03, 2014 9.171 9.273 9.273 9.273 1,742 +0.17(+1.87%)
Jul 02, 2014 9.153 9.153 9.102 9.102 777 -0.20(-2.18%)
Jul 01, 2014 9.336 9.336 9.305 9.305 865 +0.05(+0.54%)
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 6,702 +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 9.663 10.03 9.663 9.940 3,169 +0.16(+1.68%)
Jun 20, 2014 9.751 9.776 9.676 9.776 1,641 -0.26(-2.63%)
Jun 19, 2014 10.04 10.04 10.04 10.04 902 +0.19(+1.98%)
Jun 18, 2014 9.845 9.845 9.845 9.845 588 -0.02(-0.21%)
Jun 17, 2014 9.783 9.866 9.783 9.866 422 +0.11(+1.11%)
Jun 16, 2014 10.02 10.02 9.707 9.757 1,687 +0.01(+0.13%)
Jun 13, 2014 9.889 9.889 9.745 9.745 1,440 -0.04(-0.41%)
Jun 12, 2014 9.882 9.882 9.785 9.785 978 +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 9.412 9.193 9.412 3,823 +0.64(+7.30%)
Jun 05, 2014 8.772 8.772 8.772 8.772 677 -0.02(-0.21%)
Jun 04, 2014 8.791 8.791 8.791 8.791 597 -0.13(-1.41%)
Jun 03, 2014 8.884 8.917 8.884 8.917 409 -0.09(-0.99%)
Jun 02, 2014 9.012 9.031 8.943 9.005 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 9.187 9.187 9.187 9.187 14 +0.00(+0.00%)
May 27, 2014 9.564 9.564 9.187 9.187 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 9.720 9.720 323 -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 31,539 +0.18(+1.82%)
May 13, 2014 9.977 9.977 9.977 9.977 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 9.996 9.996 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%)
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.