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 )

2.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2013 8.200 8.936 7.986 8.936 8,393 +0.46(+5.47%)
Jul 30, 2013 8.473 8.473 8.473 8.473 9,599 +0.00(+0.00%)
Jul 29, 2013 8.188 8.473 8.188 8.473 3,762 +0.41(+5.08%)
Jul 26, 2013 8.491 8.491 8.063 8.063 5,738 -0.91(-10.19%)
Jul 25, 2013 8.514 8.978 8.329 8.978 6,684 +0.81(+9.96%)
Jul 24, 2013 8.562 8.562 8.164 8.164 3,536 -0.86(-9.54%)
Jul 23, 2013 8.847 9.025 8.669 9.025 3,562 -0.14(-1.55%)
Jul 22, 2013 8.212 9.494 8.212 9.168 12,518 +0.96(+11.64%)
Jul 19, 2013 8.657 8.657 8.212 8.212 2,694 -0.64(-7.18%)
Jul 18, 2013 8.847 8.847 8.847 8.847 2,836 -0.11(-1.26%)
Jul 17, 2013 8.722 8.989 8.699 8.960 6,282 +0.50(+5.89%)
Jul 16, 2013 8.734 8.966 8.366 8.461 12,713 -0.96(-10.15%)
Jul 15, 2013 8.081 9.417 8.081 9.417 16,510 +1.32(+16.28%)
Jul 12, 2013 8.105 8.313 8.010 8.099 59,369 -0.81(-9.07%)
Jul 11, 2013 7.867 9.945 7.867 8.906 38,845 +1.23(+15.96%)
Jul 08, 2013 7.582 7.681 7.681 7.681 2,694 +0.26(+3.49%)
Jul 05, 2013 7.553 7.553 7.422 7.422 505 -0.48(-6.02%)
Jul 02, 2013 8.253 7.897 7.897 7.897 8,420 -0.50(-6.01%)
Jul 01, 2013 8.402 8.402 8.402 8.402 190 +0.17(+2.09%)
Jun 28, 2013 8.200 8.562 8.170 8.229 21,406 -0.21(-2.46%)
Jun 26, 2013 8.431 8.479 8.419 8.437 22,330 +0.20(+2.38%)
Jun 25, 2013 8.182 8.241 8.182 8.241 1,212 +0.06(+0.73%)
Jun 24, 2013 8.514 8.514 8.069 8.182 7,929 -0.07(-0.86%)
Jun 21, 2013 8.295 8.295 8.022 8.253 30,588 -0.36(-4.14%)
Jun 20, 2013 8.016 8.610 7.944 8.610 10,738 +0.20(+2.40%)
Jun 19, 2013 8.580 8.580 8.408 8.408 336 -0.34(-3.93%)
Jun 18, 2013 8.716 8.811 8.627 8.752 5,894 -0.15(-1.73%)
Jun 12, 2013 8.906 8.906 8.906 8.906 168 -0.26(-2.85%)
Jun 11, 2013 9.168 9.168 9.168 9.168 168 -0.22(-2.34%)
Jun 07, 2013 9.387 9.387 9.387 9.387 673 -0.11(-1.19%)
Jun 05, 2013 9.500 9.500 9.500 9.500 168 -0.27(-2.74%)
Jun 04, 2013 9.767 9.767 9.767 9.767 254 +0.27(+2.81%)
May 31, 2013 9.916 9.500 9.500 9.500 35,873 -0.56(-5.60%)
May 30, 2013 10.06 10.06 10.06 10.06 336 +0.30(+3.04%)
May 29, 2013 9.868 9.868 9.755 9.767 15,565 -0.41(-4.03%)
May 24, 2013 10.15 10.18 10.18 10.18 505 -0.13(-1.27%)
May 21, 2013 10.31 10.31 10.31 10.31 168 -0.15(-1.42%)
May 20, 2013 10.24 10.46 10.24 10.46 842 +0.24(+2.38%)
May 15, 2013 10.21 10.21 10.21 10.21 0 +0.20(+1.96%)
May 10, 2013 9.957 10.02 10.02 10.02 1,010 -0.29(-2.77%)
May 08, 2013 10.28 10.30 10.30 10.30 842 +0.08(+0.81%)
May 07, 2013 9.945 10.22 9.945 10.22 522 +0.03(+0.29%)
May 02, 2013 10.26 10.19 10.19 10.19 2,357 +0.62(+6.45%)
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.