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 )

2.130 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.466 9.227 8.246 9.227 8,129 +0.48(+5.47%)
Jul 30, 2013 8.748 8.748 8.748 8.748 9,297 +0.00(+0.00%)
Jul 29, 2013 8.454 8.748 8.454 8.748 3,644 +0.42(+5.08%)
Jul 26, 2013 8.767 8.767 8.325 8.325 5,557 -0.94(-10.19%)
Jul 25, 2013 8.791 9.269 8.600 9.269 6,474 +0.84(+9.96%)
Jul 24, 2013 8.840 8.840 8.430 8.430 3,425 -0.89(-9.54%)
Jul 23, 2013 9.135 9.319 8.951 9.319 3,449 -0.15(-1.55%)
Jul 22, 2013 8.479 9.803 8.479 9.466 12,124 +0.99(+11.64%)
Jul 19, 2013 8.938 8.938 8.479 8.479 2,609 -0.66(-7.18%)
Jul 18, 2013 9.135 9.135 9.135 9.135 2,746 -0.12(-1.26%)
Jul 17, 2013 9.006 9.282 8.981 9.251 6,084 +0.51(+5.89%)
Jul 16, 2013 9.018 9.257 8.638 8.736 12,313 -0.99(-10.15%)
Jul 15, 2013 8.344 9.723 8.344 9.723 15,990 +1.36(+16.28%)
Jul 12, 2013 8.368 8.583 8.270 8.362 57,500 -0.83(-9.07%)
Jul 11, 2013 8.123 10.27 8.123 9.196 37,622 +1.27(+15.96%)
Jul 08, 2013 7.829 7.931 7.931 7.931 2,609 +0.27(+3.49%)
Jul 05, 2013 7.798 7.798 7.663 7.663 489 -0.49(-6.02%)
Jul 02, 2013 8.522 8.154 8.154 8.154 8,155 -0.52(-6.01%)
Jul 01, 2013 8.675 8.675 8.675 8.675 184 +0.18(+2.09%)
Jun 28, 2013 8.466 8.840 8.436 8.497 20,732 -0.21(-2.46%)
Jun 26, 2013 8.705 8.754 8.693 8.712 21,627 +0.20(+2.38%)
Jun 25, 2013 8.448 8.509 8.448 8.509 1,174 +0.06(+0.73%)
Jun 24, 2013 8.791 8.791 8.331 8.448 7,679 -0.07(-0.86%)
Jun 21, 2013 8.564 8.564 8.282 8.522 29,625 -0.37(-4.14%)
Jun 20, 2013 8.276 8.889 8.203 8.889 10,400 +0.21(+2.40%)
Jun 19, 2013 8.859 8.859 8.681 8.681 326 -0.36(-3.93%)
Jun 18, 2013 9.000 9.098 8.908 9.036 5,709 -0.16(-1.73%)
Jun 12, 2013 9.196 9.196 9.196 9.196 163 -0.27(-2.85%)
Jun 11, 2013 9.466 9.466 9.466 9.466 163 -0.23(-2.34%)
Jun 07, 2013 9.692 9.692 9.692 9.692 652 -0.12(-1.19%)
Jun 05, 2013 9.809 9.809 9.809 9.809 163 -0.28(-2.74%)
Jun 04, 2013 10.08 10.08 10.08 10.08 246 +0.28(+2.81%)
May 31, 2013 10.24 9.809 9.809 9.809 34,743 -0.58(-5.61%)
May 30, 2013 10.39 10.39 10.39 10.39 326 +0.31(+3.04%)
May 29, 2013 10.19 10.19 10.07 10.08 15,075 -0.42(-4.03%)
May 24, 2013 10.48 10.51 10.51 10.51 489 -0.13(-1.27%)
May 21, 2013 10.64 10.64 10.64 10.64 163 -0.15(-1.42%)
May 20, 2013 10.58 10.80 10.58 10.80 815 +0.25(+2.38%)
May 15, 2013 10.54 10.54 10.54 10.54 0 +0.20(+1.96%)
May 10, 2013 10.28 10.34 10.34 10.34 978 -0.29(-2.77%)
May 08, 2013 10.61 10.64 10.64 10.64 815 +0.09(+0.81%)
May 07, 2013 10.27 10.55 10.27 10.55 505 +0.03(+0.29%)
May 02, 2013 10.59 10.52 10.52 10.52 2,283 +0.64(+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.