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

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

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2013 8.737 8.737 8.737 8.737 321 +0.30(+3.61%)
Dec 30, 2013 8.363 8.444 8.363 8.432 31,838 +0.04(+0.44%)
Dec 27, 2013 8.395 8.395 8.395 8.395 31,266 +0.12(+1.43%)
Dec 26, 2013 8.276 8.276 8.276 8.276 804 +0.17(+2.05%)
Dec 24, 2013 8.415 8.415 8.110 8.110 373 +0.01(+0.15%)
Dec 20, 2013 8.092 8.098 8.098 8.098 1,950 -0.15(-1.86%)
Dec 19, 2013 8.246 8.252 8.159 8.252 2,179 -0.26(-3.04%)
Dec 18, 2013 8.252 8.947 8.190 8.510 2,384 +0.25(+2.98%)
Dec 17, 2013 8.264 8.264 8.264 8.264 529 -0.10(-1.25%)
Dec 16, 2013 8.369 8.369 8.369 8.369 344 +0.00(+0.00%)
Dec 13, 2013 8.362 8.369 8.319 8.369 1,139 +0.26(+3.27%)
Dec 12, 2013 7.969 8.110 7.944 8.104 3,710 -0.08(-0.98%)
Dec 11, 2013 8.282 8.922 8.122 8.184 24,630 -1.05(-11.33%)
Dec 10, 2013 8.609 9.230 8.609 9.230 3,463 +0.76(+8.93%)
Dec 06, 2013 8.553 8.473 8.473 8.473 2,762 +0.10(+1.18%)
Dec 04, 2013 8.461 8.375 8.375 8.375 975 -0.24(-2.79%)
Dec 03, 2013 8.676 8.908 8.615 8.615 7,841 +0.11(+1.29%)
Dec 02, 2013 8.850 8.850 8.505 8.505 1,616 -0.65(-7.12%)
Nov 27, 2013 9.059 9.157 9.157 9.157 650 +0.24(+2.69%)
Nov 25, 2013 8.979 8.917 8.917 8.917 813 -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 8.917 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 9.698 9.729 9.655 9.729 7,039 -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 9.933 9.933 9.933 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 6,670 +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 9.929 10.03 9.929 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 9.767 9.878 9.767 9.878 504 +0.18(+1.84%)
Oct 03, 2013 9.743 9.810 9.700 9.700 1,138 +0.14(+1.48%)
Oct 02, 2013 9.743 9.835 9.558 9.558 2,705 -0.09(-0.90%)
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.