Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.300 -0.055 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 7.784 7.720 7.720 7.720 465 -0.54(-6.54%)
Jan 29, 2015 8.815 8.815 8.242 8.261 1,532 -0.33(-3.90%)
Jan 27, 2015 7.887 8.596 7.887 8.596 1 +0.65(+8.14%)
Jan 26, 2015 8.531 8.828 7.572 7.949 26,963 -0.90(-10.15%)
Jan 23, 2015 8.229 8.847 8.229 8.847 1,675 +0.15(+1.70%)
Jan 22, 2015 8.679 8.853 8.679 8.699 2,975 +0.17(+1.96%)
Jan 21, 2015 8.370 8.531 8.370 8.531 692 +0.31(+3.83%)
Jan 20, 2015 8.435 8.815 8.216 8.216 5,438 -0.20(-2.37%)
Jan 16, 2015 8.969 8.969 8.415 8.415 4,468 -0.13(-1.51%)
Jan 15, 2015 8.988 8.988 8.544 8.544 893 -0.45(-5.01%)
Jan 13, 2015 8.995 8.995 8.995 8.995 3 +0.64(+7.71%)
Jan 12, 2015 8.370 8.621 8.338 8.351 1,445 -0.66(-7.36%)
Jan 09, 2015 8.602 9.107 8.602 9.014 2,200 +0.44(+5.16%)
Jan 08, 2015 8.667 8.883 8.572 8.572 1,158 +0.16(+1.86%)
Jan 07, 2015 8.415 8.415 8.415 8.415 262 +0.26(+3.24%)
Jan 06, 2015 8.151 8.151 8.151 8.151 250 +0.06(+0.75%)
Jan 05, 2015 7.784 8.091 7.784 8.091 995 -0.23(-2.76%)
Dec 31, 2014 7.883 8.321 7.883 8.321 209 +0.05(+0.54%)
Dec 29, 2014 8.366 8.366 8.089 8.276 62 -0.03(-0.37%)
Dec 26, 2014 8.366 8.366 8.141 8.307 1,608 -0.32(-3.67%)
Dec 24, 2014 8.289 8.623 8.623 8.623 1,087 +0.56(+6.88%)
Dec 23, 2014 8.081 8.081 7.751 8.068 3,086 -0.10(-1.24%)
Dec 22, 2014 7.846 8.169 7.833 8.169 2,201 -0.16(-1.91%)
Dec 19, 2014 8.239 8.328 8.239 8.328 525 -0.04(-0.45%)
Dec 18, 2014 8.125 8.366 8.055 8.366 2,568 +0.03(+0.38%)
Dec 17, 2014 7.922 8.334 7.681 8.334 5,427 +1.04(+14.25%)
Dec 16, 2014 7.441 7.441 7.295 7.295 769 -0.31(-4.03%)
Dec 15, 2014 7.510 7.601 7.510 7.601 1,729 -0.38(-4.81%)
Dec 12, 2014 8.733 8.733 7.891 7.986 1,623 -0.38(-4.54%)
Dec 10, 2014 8.315 8.480 8.252 8.365 545 -0.36(-4.15%)
Dec 09, 2014 8.505 8.727 8.505 8.727 889 +0.08(+0.88%)
Dec 08, 2014 8.733 8.733 8.651 8.651 598 -0.05(-0.61%)
Dec 05, 2014 8.708 9.042 8.704 8.704 1,151 -0.34(-3.73%)
Dec 04, 2014 8.670 9.042 7.618 9.042 23,020 -0.43(-4.51%)
Dec 03, 2014 9.088 9.469 9.044 9.469 11,942 +0.74(+8.50%)
Dec 02, 2014 8.871 8.871 8.727 8.727 1,517 -0.45(-4.86%)
Dec 01, 2014 9.173 9.173 9.173 9.173 509 -0.31(-3.27%)
Nov 28, 2014 9.502 9.502 9.483 9.483 884 -0.39(-3.92%)
Nov 25, 2014 9.597 9.869 9.869 9.869 631 +0.20(+2.06%)
Nov 24, 2014 9.660 9.670 9.597 9.670 1,266 -0.22(-2.21%)
Nov 21, 2014 9.597 9.888 9.597 9.888 552 +0.99(+11.10%)
Nov 19, 2014 8.609 8.900 8.590 8.900 108 +0.36(+4.17%)
Nov 18, 2014 8.203 8.544 8.203 8.544 1,280 +0.41(+5.04%)
Nov 17, 2014 8.271 8.271 8.121 8.134 745 -0.24(-2.91%)
Nov 14, 2014 8.045 8.377 8.045 8.377 2,805 +0.30(+3.72%)
Nov 13, 2014 8.362 8.362 8.077 8.077 1,989 -0.79(-8.93%)
Nov 12, 2014 8.869 8.869 8.869 8.869 331 +0.12(+1.38%)
Nov 10, 2014 9.078 9.078 8.748 8.748 208 +0.10(+1.17%)
Nov 07, 2014 8.634 8.647 8.634 8.647 866 +0.00(+0.00%)
Nov 06, 2014 9.179 9.179 8.647 8.647 944 -0.44(-4.81%)
Nov 05, 2014 9.204 9.622 9.084 9.084 1,946 -0.05(-0.57%)
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.