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 (%)
Sep 30, 2014 8.947 9.048 8.782 9.048 1,185 -0.21(-2.25%)
Sep 29, 2014 9.307 9.307 9.212 9.256 2,883 -0.23(-2.40%)
Sep 26, 2014 9.484 9.484 9.484 9.484 322 +0.00(+0.00%)
Sep 25, 2014 9.850 9.850 9.484 9.484 1,204 -0.36(-3.66%)
Sep 24, 2014 9.844 9.844 9.844 9.844 278 +0.00(+0.00%)
Sep 23, 2014 9.920 10.36 9.661 9.844 11,177 +0.01(+0.13%)
Sep 22, 2014 9.831 9.831 9.743 9.831 796 -0.22(-2.20%)
Sep 19, 2014 10.05 10.10 10.04 10.05 1,701 -0.07(-0.69%)
Sep 18, 2014 10.06 10.30 10.00 10.12 4,092 -0.27(-2.61%)
Sep 17, 2014 10.39 10.40 10.39 10.39 783 -0.31(-2.89%)
Sep 16, 2014 10.52 10.81 10.52 10.70 5,384 +0.51(+4.96%)
Sep 15, 2014 10.20 10.20 10.20 10.20 240 +0.24(+2.36%)
Sep 12, 2014 9.962 9.962 9.962 9.962 492 -0.35(-3.38%)
Sep 11, 2014 10.31 10.31 10.31 10.31 4 +0.00(+0.00%)
Sep 10, 2014 10.56 10.56 10.31 10.31 1,342 -0.42(-3.94%)
Sep 09, 2014 10.74 10.74 10.63 10.73 5,120 -0.06(-0.53%)
Sep 08, 2014 10.97 10.97 10.79 10.79 1,563 -0.39(-3.50%)
Sep 05, 2014 11.19 11.19 11.09 11.18 479 -0.17(-1.50%)
Sep 04, 2014 11.35 11.35 11.35 11.35 302 +0.00(+0.00%)
Sep 03, 2014 11.53 11.53 11.24 11.35 2,472 +0.12(+1.07%)
Sep 02, 2014 11.21 11.23 11.21 11.23 1,139 -0.06(-0.57%)
Aug 29, 2014 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 28, 2014 11.11 11.30 11.10 11.30 4,466 +0.88(+8.42%)
Aug 27, 2014 10.42 10.42 10.42 10.42 289 -0.35(-3.28%)
Aug 26, 2014 10.73 10.82 10.81 10.77 4,672 -0.03(-0.29%)
Aug 25, 2014 10.85 10.85 10.81 10.81 342 +0.28(+2.63%)
Aug 22, 2014 10.53 10.53 10.53 10.53 611 -0.21(-1.93%)
Aug 21, 2014 10.74 10.74 10.74 10.74 1,459 +0.04(+0.41%)
Aug 20, 2014 10.69 10.69 10.69 10.69 161 +0.00(+0.00%)
Aug 19, 2014 10.65 10.74 10.64 10.69 1,155 +0.40(+3.93%)
Aug 18, 2014 10.29 10.29 10.29 10.29 99 +0.00(+0.00%)
Aug 15, 2014 10.36 10.36 10.36 10.29 1,078 +0.33(+3.36%)
Aug 14, 2014 9.953 9.953 9.953 9.953 9 +0.00(+0.00%)
Aug 13, 2014 10.10 10.12 9.795 9.953 1,467 -0.14(-1.38%)
Aug 12, 2014 10.09 10.09 10.09 10.09 253 +0.17(+1.72%)
Aug 11, 2014 9.738 9.922 9.738 9.922 517 +0.26(+2.68%)
Aug 08, 2014 9.467 9.467 9.467 9.663 2,964 -0.01(-0.07%)
Aug 07, 2014 9.947 9.953 9.669 9.669 1,928 -0.33(-3.35%)
Aug 06, 2014 9.952 10.00 9.952 10.00 927 -0.17(-1.68%)
Aug 05, 2014 10.17 10.17 10.17 10.17 87 +0.00(+0.00%)
Aug 04, 2014 9.789 10.17 9.789 10.17 3,293 +0.25(+2.54%)
Aug 01, 2014 9.942 9.942 9.784 9.923 1,777 +0.02(+0.25%)
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%)
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.