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 (%)
Jul 31, 2014 9.536 9.535 9.536 9.536 494 +0.00(+0.00%)
Jul 30, 2014 9.536 9.536 9.536 9.536 700 -0.31(-3.14%)
Jul 29, 2014 9.845 9.845 9.845 9.845 87 +0.00(+0.00%)
Jul 28, 2014 9.845 9.845 9.845 9.845 1,075 -0.09(-0.86%)
Jul 25, 2014 9.930 9.930 9.930 9.930 740 -0.09(-0.85%)
Jul 24, 2014 9.948 10.02 9.924 10.02 1,323 +0.16(+1.67%)
Jul 23, 2014 9.851 9.851 9.851 9.851 7,492 -0.30(-2.94%)
Jul 22, 2014 10.15 10.15 10.15 10.15 1,557 +0.20(+2.06%)
Jul 21, 2014 9.944 9.942 9.944 9.944 208 +0.00(+0.00%)
Jul 18, 2014 10.09 10.09 9.936 9.944 1,440 +0.27(+2.79%)
Jul 17, 2014 9.486 9.681 9.407 9.675 8,534 +0.19(+1.99%)
Jul 16, 2014 9.489 9.489 9.425 9.486 16,642 -0.40(-4.00%)
Jul 15, 2014 9.796 9.882 9.772 9.882 4,671 +0.03(+0.31%)
Jul 14, 2014 9.438 9.851 9.438 9.851 4,847 +0.58(+6.23%)
Jul 11, 2014 9.273 9.273 9.273 9.273 4 +0.00(+0.00%)
Jul 10, 2014 9.273 9.273 9.273 9.273 666 +0.24(+2.63%)
Jul 09, 2014 9.036 9.036 9.036 9.036 52 +0.00(+0.00%)
Jul 08, 2014 9.036 9.036 9.036 9.036 14 +0.00(+0.00%)
Jul 07, 2014 9.036 9.036 9.036 9.036 542 +0.10(+1.16%)
Jul 03, 2014 8.836 8.933 8.933 8.933 1,808 +0.16(+1.87%)
Jul 02, 2014 8.817 8.817 8.769 8.769 807 -0.20(-2.18%)
Jul 01, 2014 8.995 8.995 8.964 8.964 898 +0.05(+0.54%)
Jun 30, 2014 8.983 8.983 8.916 8.916 697 -0.24(-2.60%)
Jun 27, 2014 9.154 9.154 9.154 9.154 391 -0.04(-0.45%)
Jun 26, 2014 9.150 9.196 9.080 9.196 6,956 +0.04(+0.40%)
Jun 25, 2014 9.238 9.262 9.110 9.159 6,699 -0.33(-3.50%)
Jun 24, 2014 9.449 9.491 9.449 9.491 592 -0.09(-0.89%)
Jun 23, 2014 9.309 9.661 9.309 9.576 3,290 +0.16(+1.68%)
Jun 20, 2014 9.394 9.418 9.322 9.418 1,703 -0.25(-2.62%)
Jun 19, 2014 9.672 9.672 9.672 9.672 936 +0.19(+1.98%)
Jun 18, 2014 9.485 9.485 9.485 9.485 610 -0.02(-0.21%)
Jun 17, 2014 9.425 9.504 9.425 9.504 438 +0.10(+1.11%)
Jun 16, 2014 9.654 9.654 9.352 9.400 1,751 +0.01(+0.13%)
Jun 13, 2014 9.527 9.527 9.388 9.388 1,495 -0.04(-0.41%)
Jun 12, 2014 9.520 9.520 9.427 9.427 1,015 +0.17(+1.86%)
Jun 11, 2014 9.255 9.255 9.255 9.255 155 +0.00(+0.00%)
Jun 10, 2014 9.255 9.255 9.255 9.255 425 +0.19(+2.07%)
Jun 06, 2014 8.856 9.068 8.856 9.068 3,968 +0.62(+7.30%)
Jun 05, 2014 8.451 8.451 8.451 8.451 703 -0.02(-0.21%)
Jun 04, 2014 8.469 8.469 8.469 8.469 620 -0.12(-1.41%)
Jun 03, 2014 8.559 8.590 8.559 8.590 425 -0.09(-0.98%)
Jun 02, 2014 8.681 8.700 8.615 8.675 3,966 -0.14(-1.64%)
May 30, 2014 8.760 8.911 8.669 8.820 11,861 -0.07(-0.82%)
May 29, 2014 8.973 8.977 8.893 8.893 7,135 +0.04(+0.48%)
May 28, 2014 8.851 8.851 8.851 8.851 14 +0.00(+0.00%)
May 27, 2014 9.213 9.213 8.851 8.851 2,232 -0.36(-3.93%)
May 23, 2014 9.213 9.213 9.213 9.213 165 -0.15(-1.61%)
May 22, 2014 9.370 9.370 9.364 9.364 336 -0.19(-2.02%)
May 21, 2014 9.557 9.557 9.557 9.557 1,594 +0.04(+0.44%)
May 20, 2014 9.769 9.769 9.515 9.515 2,393 -0.79(-7.62%)
May 19, 2014 10.30 10.30 10.30 10.30 963 +0.47(+4.82%)
May 16, 2014 9.847 9.847 9.827 9.827 1,411 +0.10(+1.04%)
May 15, 2014 9.751 9.751 9.727 9.727 734 -0.06(-0.62%)
May 14, 2014 9.809 9.809 9.787 9.787 32,739 +0.18(+1.82%)
May 13, 2014 9.612 9.612 9.612 9.612 4,993 -0.00(-0.02%)
May 12, 2014 9.613 9.613 9.613 9.613 819 -0.10(-1.04%)
May 09, 2014 9.696 9.714 9.696 9.714 945 +0.08(+0.88%)
May 08, 2014 9.835 9.835 9.630 9.630 1,728 -0.21(-2.15%)
May 07, 2014 9.841 9.938 9.841 9.841 1,794 +0.18(+1.81%)
May 06, 2014 9.666 9.666 9.666 9.666 243 +0.11(+1.14%)
May 05, 2014 9.552 9.557 9.557 9.557 162 +0.00(+0.05%)
May 02, 2014 9.553 9.553 9.553 9.553 281 -0.02(-0.25%)
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.