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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.809 9.815 9.668 9.668 2,282 -0.02(-0.18%)
Sep 25, 2013 9.686 9.685 9.685 9.685 815 -0.13(-1.32%)
Sep 24, 2013 9.784 9.833 9.717 9.815 6,735 +0.31(+3.23%)
Sep 23, 2013 9.797 9.889 9.478 9.508 9,937 +0.61(+6.90%)
Sep 20, 2013 9.938 9.974 8.895 8.895 87,303 -1.04(-10.44%)
Sep 19, 2013 10.02 10.02 9.880 9.932 4,075 -0.34(-3.29%)
Sep 18, 2013 9.502 10.28 9.502 10.27 14,118 +1.37(+15.45%)
Sep 17, 2013 8.895 8.895 8.895 8.895 1,346 -0.33(-3.53%)
Sep 16, 2013 9.355 9.570 9.220 9.220 22,212 -0.35(-3.65%)
Sep 13, 2013 9.165 9.570 9.164 9.570 7,171 +0.66(+7.44%)
Sep 12, 2013 9.312 9.312 8.895 8.907 8,005 -0.60(-6.26%)
Sep 11, 2013 9.238 9.502 9.119 9.502 10,031 -0.03(-0.32%)
Sep 10, 2013 9.373 9.539 9.202 9.533 14,159 +0.16(+1.70%)
Sep 09, 2013 8.883 9.386 8.883 9.373 17,639 +0.29(+3.24%)
Sep 06, 2013 8.502 9.079 8.472 9.079 35,661 +0.34(+3.86%)
Sep 05, 2013 8.263 8.741 8.263 8.741 4,879 +0.76(+9.53%)
Sep 04, 2013 8.024 8.238 7.674 7.981 9,635 +0.93(+13.13%)
Sep 03, 2013 8.281 8.294 7.055 7.055 11,031 -1.68(-19.25%)
Aug 30, 2013 8.019 8.736 7.731 8.736 9,863 +0.76(+9.53%)
Aug 29, 2013 7.817 7.976 7.817 7.976 6,198 +0.62(+8.42%)
Aug 28, 2013 7.817 8.008 7.357 7.357 3,705 -0.09(-1.23%)
Aug 27, 2013 7.958 7.958 7.449 7.449 2,122 -0.44(-5.59%)
Aug 26, 2013 8.178 8.178 7.884 7.890 3,262 -0.26(-3.23%)
Aug 23, 2013 8.013 8.411 7.388 8.154 15,761 -0.25(-2.92%)
Aug 22, 2013 7.804 8.399 7.663 8.399 19,399 +1.47(+21.24%)
Aug 21, 2013 7.823 7.823 6.928 6.928 5,824 -1.10(-13.67%)
Aug 20, 2013 8.025 8.025 8.025 8.025 5,056 +0.00(+0.00%)
Aug 16, 2013 7.994 8.025 8.025 8.025 2,772 -0.31(-3.75%)
Aug 15, 2013 8.295 8.338 8.338 8.338 38,657 -0.01(-0.07%)
Aug 14, 2013 8.430 8.479 8.344 8.344 1,794 -0.09(-1.02%)
Aug 13, 2013 8.430 8.430 8.430 8.430 466 -0.01(-0.07%)
Aug 12, 2013 8.522 8.583 8.436 8.436 5,141 +0.01(+0.07%)
Aug 09, 2013 8.270 8.430 8.270 8.430 5,501 -0.08(-0.94%)
Aug 08, 2013 8.221 8.509 8.123 8.509 16,330 +0.18(+2.13%)
Aug 07, 2013 8.013 8.583 8.001 8.332 5,671 +0.35(+4.38%)
Aug 06, 2013 8.123 8.356 7.982 7.982 10,556 -0.14(-1.74%)
Aug 05, 2013 8.473 8.473 8.123 8.123 6,371 -0.77(-8.62%)
Aug 02, 2013 8.479 8.939 8.473 8.890 4,324 +0.37(+4.32%)
Aug 01, 2013 8.454 8.828 8.419 8.522 38,005 -0.71(-7.64%)
Jul 31, 2013 8.467 9.227 8.246 9.227 8,129 +0.48(+5.47%)
Jul 30, 2013 8.749 8.749 8.749 8.749 9,297 +0.00(+0.00%)
Jul 29, 2013 8.454 8.749 8.454 8.749 3,643 +0.42(+5.08%)
Jul 26, 2013 8.767 8.767 8.326 8.326 5,557 -0.94(-10.19%)
Jul 25, 2013 8.791 9.270 8.600 9.270 6,473 +0.84(+9.96%)
Jul 24, 2013 8.841 8.841 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 8.939 8.939 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 8.982 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 15,989 +1.36(+16.28%)
Jul 12, 2013 8.368 8.583 8.270 8.362 57,498 -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%)
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.