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 +0.050 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 27, 2013 9.500 9.506 9.363 9.363 2,356 -0.02(-0.18%)
Sep 25, 2013 9.381 9.380 9.380 9.380 841 -0.13(-1.32%)
Sep 24, 2013 9.476 9.524 9.411 9.506 6,954 +0.30(+3.23%)
Sep 23, 2013 9.488 9.577 9.179 9.209 10,260 +0.59(+6.90%)
Sep 20, 2013 9.625 9.660 8.615 8.615 90,142 -1.00(-10.44%)
Sep 19, 2013 9.702 9.702 9.569 9.619 4,207 -0.33(-3.29%)
Sep 18, 2013 9.203 9.951 9.203 9.945 14,578 +1.33(+15.45%)
Sep 17, 2013 8.615 8.615 8.615 8.615 1,390 -0.31(-3.53%)
Sep 16, 2013 9.060 9.268 8.930 8.930 22,935 -0.34(-3.65%)
Sep 13, 2013 8.876 9.268 8.875 9.268 7,404 +0.64(+7.44%)
Sep 12, 2013 9.019 9.019 8.615 8.627 8,266 -0.58(-6.26%)
Sep 11, 2013 8.947 9.203 8.832 9.203 10,358 -0.03(-0.32%)
Sep 10, 2013 9.078 9.238 8.912 9.232 14,620 +0.15(+1.70%)
Sep 09, 2013 8.603 9.090 8.603 9.078 18,213 +0.29(+3.24%)
Sep 06, 2013 8.234 8.793 8.205 8.793 36,821 +0.33(+3.86%)
Sep 05, 2013 8.003 8.466 8.003 8.466 5,037 +0.74(+9.53%)
Sep 04, 2013 7.771 7.979 7.432 7.729 9,949 +0.90(+13.13%)
Sep 03, 2013 8.021 8.032 6.832 6.832 11,390 -1.63(-19.25%)
Aug 30, 2013 7.766 8.461 7.487 8.461 10,184 +0.74(+9.53%)
Aug 29, 2013 7.570 7.725 7.570 7.725 6,399 +0.60(+8.42%)
Aug 28, 2013 7.570 7.756 7.125 7.125 3,826 -0.09(-1.23%)
Aug 27, 2013 7.707 7.707 7.214 7.214 2,191 -0.43(-5.59%)
Aug 26, 2013 7.921 7.921 7.636 7.642 3,368 -0.26(-3.23%)
Aug 23, 2013 7.760 8.146 7.155 7.897 16,274 -0.24(-2.92%)
Aug 22, 2013 7.559 8.134 7.422 8.134 20,030 +1.43(+21.24%)
Aug 21, 2013 7.576 7.576 6.709 6.709 6,014 -1.06(-13.67%)
Aug 20, 2013 7.772 7.772 7.772 7.772 5,220 +0.00(+0.00%)
Aug 16, 2013 7.743 7.772 7.772 7.772 2,863 -0.30(-3.75%)
Aug 15, 2013 8.034 8.075 8.075 8.075 39,915 -0.01(-0.07%)
Aug 14, 2013 8.164 8.212 8.081 8.081 1,852 -0.08(-1.02%)
Aug 13, 2013 8.164 8.164 8.164 8.164 481 -0.01(-0.07%)
Aug 12, 2013 8.253 8.313 8.170 8.170 5,308 +0.01(+0.07%)
Aug 09, 2013 8.010 8.164 8.010 8.164 5,680 -0.08(-0.94%)
Aug 08, 2013 7.962 8.241 7.867 8.241 16,862 +0.17(+2.13%)
Aug 07, 2013 7.760 8.313 7.749 8.069 5,855 +0.34(+4.38%)
Aug 06, 2013 7.867 8.093 7.731 7.731 10,900 -0.14(-1.74%)
Aug 05, 2013 8.206 8.206 7.867 7.867 6,578 -0.74(-8.62%)
Aug 02, 2013 8.212 8.657 8.206 8.610 4,464 +0.36(+4.32%)
Aug 01, 2013 8.188 8.550 8.153 8.253 39,241 -0.68(-7.64%)
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%)
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.