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 )

2.420 +0.040 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.605 8.027 7.605 8.027 217 +0.04(+0.54%)
Dec 29, 2014 8.070 8.070 7.803 7.984 64 -0.03(-0.37%)
Dec 26, 2014 8.070 8.070 7.853 8.013 1,667 -0.31(-3.67%)
Dec 24, 2014 7.996 8.319 8.319 8.319 1,127 +0.56(+7.18%)
Dec 23, 2014 7.773 7.773 7.456 7.761 3,208 -0.10(-1.24%)
Dec 22, 2014 7.548 7.859 7.536 7.859 2,288 -0.15(-1.91%)
Dec 19, 2014 7.926 8.011 7.926 8.011 546 -0.04(-0.45%)
Dec 18, 2014 7.816 8.048 7.749 8.048 2,670 +0.03(+0.38%)
Dec 17, 2014 7.621 8.017 7.389 8.017 5,642 +1.00(+14.25%)
Dec 16, 2014 7.158 7.158 7.018 7.018 800 -0.29(-4.03%)
Dec 15, 2014 7.225 7.312 7.225 7.312 1,797 -0.37(-4.81%)
Dec 12, 2014 8.401 8.401 7.591 7.682 1,687 -0.37(-4.54%)
Dec 10, 2014 7.999 8.158 7.938 8.047 567 -0.35(-4.15%)
Dec 09, 2014 8.182 8.395 8.182 8.395 925 +0.07(+0.88%)
Dec 08, 2014 8.401 8.401 8.322 8.322 621 -0.05(-0.61%)
Dec 05, 2014 8.377 8.698 8.373 8.373 1,197 -0.32(-3.73%)
Dec 04, 2014 8.340 8.698 7.328 8.698 23,930 -0.41(-4.51%)
Dec 03, 2014 8.743 9.109 8.700 9.109 12,414 +0.71(+8.50%)
Dec 02, 2014 8.534 8.534 8.395 8.395 1,577 -0.43(-4.86%)
Dec 01, 2014 8.824 8.824 8.824 8.824 530 -0.30(-3.27%)
Nov 28, 2014 9.141 9.141 9.123 9.123 918 -0.37(-3.92%)
Nov 25, 2014 9.232 9.494 9.494 9.494 656 +0.19(+2.06%)
Nov 24, 2014 9.293 9.302 9.232 9.302 1,316 -0.21(-2.21%)
Nov 21, 2014 9.232 9.513 9.232 9.513 574 +0.95(+11.10%)
Nov 19, 2014 8.282 8.562 8.263 8.562 113 +0.34(+4.17%)
Nov 18, 2014 7.892 8.219 7.892 8.219 1,330 +0.39(+5.04%)
Nov 17, 2014 7.957 7.957 7.812 7.825 774 -0.23(-2.91%)
Nov 14, 2014 7.739 8.059 7.739 8.059 2,916 +0.29(+3.72%)
Nov 13, 2014 8.044 8.044 7.770 7.770 2,067 -0.76(-8.93%)
Nov 12, 2014 8.531 8.531 8.531 8.531 344 +0.12(+1.38%)
Nov 10, 2014 8.733 8.733 8.416 8.416 216 +0.10(+1.17%)
Nov 07, 2014 8.306 8.318 8.306 8.318 900 +0.00(+0.00%)
Nov 06, 2014 8.830 8.830 8.318 8.318 981 -0.42(-4.81%)
Nov 05, 2014 8.854 9.257 8.739 8.739 2,023 -0.05(-0.57%)
Nov 03, 2014 8.990 8.990 8.563 8.789 54 -0.10(-1.10%)
Oct 31, 2014 8.594 8.886 8.582 8.886 10,468 +0.83(+10.28%)
Oct 29, 2014 8.247 8.362 8.058 8.058 31 -0.07(-0.82%)
Oct 28, 2014 7.838 8.210 7.838 8.125 5,621 +0.10(+1.29%)
Oct 24, 2014 8.265 8.448 8.021 8.021 353 -0.06(-0.80%)
Oct 23, 2014 8.253 8.277 8.027 8.086 5,126 -0.14(-1.66%)
Oct 21, 2014 8.484 8.709 8.222 8.222 1,295 -0.76(-8.47%)
Oct 20, 2014 8.746 9.440 8.295 8.983 9,245 -0.03(-0.34%)
Oct 17, 2014 9.008 9.014 8.850 9.014 4,459 +0.29(+3.28%)
Oct 16, 2014 8.819 8.831 8.728 8.728 1,980 -0.29(-3.18%)
Oct 15, 2014 9.026 9.026 8.843 9.014 893 -0.62(-6.39%)
Oct 14, 2014 9.629 9.629 9.629 9.629 398 -0.12(-1.25%)
Oct 13, 2014 9.440 9.824 9.440 9.751 3,599 +0.72(+8.03%)
Oct 10, 2014 9.136 9.232 9.026 9.026 1,042 -0.37(-3.95%)
Oct 09, 2014 9.440 9.440 9.398 9.398 430 -0.04(-0.45%)
Oct 08, 2014 9.538 9.538 9.136 9.440 1,620 -0.10(-1.02%)
Oct 07, 2014 9.653 9.653 9.507 9.538 17,387 +0.05(+0.51%)
Oct 06, 2014 9.714 9.714 9.422 9.489 1,676 +0.97(+11.37%)
Oct 03, 2014 8.521 8.521 8.521 8.521 577 +0.02(+0.21%)
Oct 02, 2014 8.441 8.521 8.441 8.502 2,960 +0.27(+3.32%)
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.