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

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

2.300 UNCHANGED
Streaming Delayed 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 (%)
Nov 27, 2013 9.059 9.157 9.157 9.157 650 +0.24(+2.69%)
Nov 25, 2013 8.979 8.918 8.918 8.918 813 -0.50(-5.33%)
Nov 21, 2013 9.420 9.420 9.420 9.420 0 +0.24(+2.59%)
Nov 19, 2013 9.145 9.182 9.182 9.182 3,414 -0.28(-2.99%)
Nov 18, 2013 9.465 9.465 9.465 9.465 674 +0.54(+6.06%)
Nov 15, 2013 8.924 8.924 8.924 8.924 991 -0.45(-4.83%)
Nov 14, 2013 9.225 9.377 9.225 9.377 731 +0.55(+6.25%)
Nov 12, 2013 9.188 9.188 8.813 8.825 2,764 -0.33(-3.63%)
Nov 11, 2013 8.899 9.157 8.899 9.157 2,601 +0.04(+0.47%)
Nov 08, 2013 8.924 9.139 8.918 9.114 2,439 -0.18(-1.92%)
Nov 07, 2013 9.385 9.385 9.182 9.293 1,626 -0.23(-2.45%)
Nov 06, 2013 9.539 9.539 9.483 9.526 813 -0.20(-2.09%)
Nov 05, 2013 9.699 9.729 9.656 9.729 7,038 -0.36(-3.54%)
Nov 04, 2013 9.834 10.09 9.834 10.09 2,113 +0.26(+2.62%)
Oct 31, 2013 9.835 9.829 9.829 9.829 650 -0.13(-1.30%)
Oct 30, 2013 9.952 10.01 9.952 9.958 1,464 +0.28(+2.86%)
Oct 29, 2013 9.681 9.681 9.681 9.681 536 -0.25(-2.54%)
Oct 24, 2013 9.989 9.934 9.934 9.934 1,301 -0.21(-2.06%)
Oct 23, 2013 10.20 10.20 10.14 10.14 488 -0.06(-0.54%)
Oct 21, 2013 10.33 10.20 10.20 10.20 1,138 -0.16(-1.54%)
Oct 18, 2013 10.52 10.55 10.34 10.36 1,789 -0.08(-0.77%)
Oct 16, 2013 10.45 10.44 10.44 10.44 6,669 +0.10(+1.01%)
Oct 14, 2013 10.30 10.33 10.33 10.33 488 +0.15(+1.45%)
Oct 10, 2013 10.19 10.19 10.19 10.19 1,138 +0.16(+1.59%)
Oct 09, 2013 9.930 10.03 9.930 10.03 699 +0.16(+1.62%)
Oct 07, 2013 9.884 9.866 9.866 9.866 1,952 -0.01(-0.12%)
Oct 04, 2013 9.768 9.878 9.768 9.878 504 +0.18(+1.84%)
Oct 03, 2013 9.743 9.811 9.700 9.700 1,138 +0.14(+1.48%)
Oct 02, 2013 9.743 9.835 9.559 9.559 2,705 -0.09(-0.90%)
Oct 01, 2013 9.615 9.646 9.615 9.646 1,650 -0.04(-0.38%)
Sep 27, 2013 9.824 9.830 9.683 9.683 2,278 -0.02(-0.18%)
Sep 25, 2013 9.701 9.700 9.700 9.700 813 -0.13(-1.32%)
Sep 24, 2013 9.799 9.848 9.732 9.830 6,725 +0.31(+3.23%)
Sep 23, 2013 9.811 9.904 9.492 9.523 9,922 +0.61(+6.90%)
Sep 20, 2013 9.953 9.990 8.908 8.908 87,170 -1.04(-10.44%)
Sep 19, 2013 10.03 10.03 9.895 9.947 4,069 -0.34(-3.29%)
Sep 18, 2013 9.517 10.29 9.517 10.28 14,097 +1.38(+15.45%)
Sep 17, 2013 8.908 8.908 8.908 8.908 1,344 -0.33(-3.53%)
Sep 16, 2013 9.369 9.584 9.234 9.234 22,178 -0.35(-3.65%)
Sep 13, 2013 9.179 9.584 9.178 9.584 7,160 +0.66(+7.44%)
Sep 12, 2013 9.326 9.326 8.908 8.921 7,993 -0.60(-6.26%)
Sep 11, 2013 9.252 9.517 9.133 9.517 10,016 -0.03(-0.32%)
Sep 10, 2013 9.388 9.553 9.216 9.547 14,138 +0.16(+1.70%)
Sep 09, 2013 8.896 9.400 8.896 9.388 17,613 +0.29(+3.24%)
Sep 06, 2013 8.515 9.093 8.484 9.093 35,607 +0.34(+3.86%)
Sep 05, 2013 8.276 8.755 8.276 8.755 4,871 +0.76(+9.53%)
Sep 04, 2013 8.036 8.251 7.686 7.993 9,621 +0.93(+13.13%)
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.