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 )

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 7.605 7.605 7.605 7.605 742 -0.09(-1.18%)
Feb 27, 2014 7.582 7.696 7.582 7.696 2,710 +0.43(+5.89%)
Feb 26, 2014 7.304 7.436 7.237 7.267 1,558 -0.12(-1.63%)
Feb 25, 2014 7.539 7.539 7.388 7.388 21,506 -0.29(-3.77%)
Feb 24, 2014 7.599 7.678 7.569 7.678 3,823 -0.08(-1.01%)
Feb 21, 2014 7.388 8.009 7.388 7.756 6,814 +0.45(+6.19%)
Feb 20, 2014 7.237 7.346 7.219 7.304 3,433 +0.13(+1.85%)
Feb 19, 2014 7.087 7.171 7.008 7.171 1,202 +0.02(+0.34%)
Feb 18, 2014 7.183 7.219 7.087 7.147 4,810 -0.21(-2.87%)
Feb 14, 2014 7.189 7.358 7.358 7.358 11,109 +0.29(+4.10%)
Feb 13, 2014 7.056 7.068 7.056 7.068 1,999 +0.11(+1.65%)
Feb 12, 2014 7.159 7.237 6.954 6.954 4,995 -0.21(-2.86%)
Feb 11, 2014 7.111 7.159 7.159 7.159 107 +0.05(+0.70%)
Feb 10, 2014 7.163 7.163 7.109 7.109 2,691 -0.07(-1.00%)
Feb 07, 2014 7.190 7.190 7.181 7.181 1,855 +0.07(+0.93%)
Feb 06, 2014 7.082 7.115 7.082 7.115 3,576 +0.07(+0.93%)
Feb 05, 2014 7.187 7.187 6.887 7.049 17,181 -0.06(-0.90%)
Feb 04, 2014 7.113 7.113 7.113 7.113 328 +0.16(+2.37%)
Feb 03, 2014 6.948 6.948 6.948 6.948 137 +0.00(+0.00%)
Jan 31, 2014 6.948 6.948 6.948 6.948 370 -0.10(-1.36%)
Jan 30, 2014 7.068 7.068 7.044 7.044 528 -0.01(-0.08%)
Jan 29, 2014 7.032 7.050 7.032 7.050 429 -0.25(-3.36%)
Jan 28, 2014 7.266 7.295 7.206 7.295 7,691 +0.17(+2.44%)
Jan 27, 2014 7.181 7.181 7.122 7.122 593 -0.22(-3.02%)
Jan 24, 2014 7.283 7.349 7.152 7.343 3,401 +0.02(+0.33%)
Jan 23, 2014 7.601 7.601 7.319 7.319 8,135 -0.17(-2.24%)
Jan 22, 2014 7.601 7.792 7.481 7.487 4,269 -0.59(-7.33%)
Jan 21, 2014 7.553 8.139 7.481 8.079 27,808 +0.51(+6.72%)
Jan 17, 2014 7.571 7.571 7.571 7.571 0 +0.00(+0.00%)
Jan 16, 2014 7.571 7.571 7.571 7.571 387 -0.04(-0.47%)
Jan 15, 2014 7.607 7.607 7.607 7.607 11 +0.00(+0.00%)
Jan 14, 2014 7.601 7.607 7.601 7.607 705 -0.09(-1.17%)
Jan 13, 2014 7.930 7.930 7.529 7.696 3,015 +0.02(+0.23%)
Jan 10, 2014 7.571 7.702 7.571 7.678 2,472 +0.02(+0.23%)
Jan 09, 2014 7.541 7.661 7.415 7.661 2,300 +0.07(+0.95%)
Jan 08, 2014 7.774 7.774 7.589 7.589 1,573 -0.16(-2.01%)
Jan 07, 2014 7.780 7.780 7.744 7.744 1,462 +0.00(+0.00%)
Jan 06, 2014 7.870 7.870 7.744 7.744 3,443 -0.02(-0.31%)
Jan 03, 2014 7.858 7.858 7.768 7.768 3,004 -0.46(-5.55%)
Jan 02, 2014 7.943 8.224 7.925 8.224 8,028 -0.18(-2.14%)
Dec 31, 2013 8.404 8.404 8.404 8.404 334 +0.29(+3.61%)
Dec 30, 2013 8.045 8.123 8.045 8.111 33,099 +0.04(+0.44%)
Dec 27, 2013 8.075 8.075 8.075 8.075 32,504 +0.11(+1.43%)
Dec 26, 2013 7.961 7.961 7.961 7.961 835 +0.16(+2.07%)
Dec 24, 2013 8.093 8.093 7.800 7.800 388 +0.01(+0.15%)
Dec 20, 2013 7.782 7.788 7.788 7.788 2,027 -0.15(-1.86%)
Dec 19, 2013 7.930 7.936 7.847 7.936 2,266 -0.25(-3.04%)
Dec 18, 2013 7.936 8.604 7.877 8.184 2,478 +0.24(+2.98%)
Dec 17, 2013 7.948 7.948 7.948 7.948 550 -0.10(-1.25%)
Dec 16, 2013 8.048 8.048 8.048 8.048 358 +0.00(+0.00%)
Dec 13, 2013 8.042 8.048 8.001 8.048 1,184 +0.25(+3.27%)
Dec 12, 2013 7.664 7.800 7.640 7.794 3,857 -0.08(-0.98%)
Dec 11, 2013 7.965 8.581 7.811 7.871 25,610 -1.01(-11.33%)
Dec 10, 2013 8.279 8.877 8.279 8.877 3,601 +0.73(+8.93%)
Dec 06, 2013 8.226 8.149 8.149 8.149 2,872 +0.09(+1.18%)
Dec 04, 2013 8.137 8.054 8.054 8.054 1,013 -0.23(-2.79%)
Dec 03, 2013 8.344 8.567 8.285 8.285 8,153 +0.11(+1.29%)
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.