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

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

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 9.184 9.378 9.109 9.315 13,380 +0.15(+1.64%)
Mar 28, 2014 9.240 9.397 9.152 9.165 6,196 +0.01(+0.07%)
Mar 27, 2014 8.770 9.159 8.770 9.159 20,593 +0.70(+8.30%)
Mar 26, 2014 8.457 8.457 8.457 8.457 162 +0.01(+0.07%)
Mar 25, 2014 8.300 8.451 8.244 8.451 10,870 +0.18(+2.20%)
Mar 24, 2014 8.138 8.300 8.138 8.269 6,843 +0.49(+6.37%)
Mar 21, 2014 7.994 8.144 7.774 7.774 16,702 -0.24(-3.05%)
Mar 20, 2014 7.724 8.087 7.718 8.019 19,802 +0.33(+4.32%)
Mar 19, 2014 7.674 7.912 7.674 7.687 9,263 +0.14(+1.91%)
Mar 18, 2014 7.542 7.542 7.542 7.542 167 +0.00(+0.00%)
Mar 17, 2014 7.624 7.624 7.524 7.542 2,215 +0.01(+0.17%)
Mar 14, 2014 7.492 7.831 7.423 7.530 23,411 +0.01(+0.17%)
Mar 13, 2014 7.517 7.517 7.517 7.517 92 +0.00(+0.00%)
Mar 12, 2014 7.493 7.517 7.480 7.517 3,175 -0.07(-0.91%)
Mar 11, 2014 7.586 7.586 7.586 7.586 110 +0.00(+0.00%)
Mar 10, 2014 7.674 7.674 7.586 7.586 5,591 -0.31(-3.97%)
Mar 07, 2014 7.900 7.900 7.900 7.900 138 +0.00(+0.00%)
Mar 06, 2014 7.905 7.925 7.896 7.900 9,588 +0.22(+2.92%)
Mar 05, 2014 7.669 7.681 7.669 7.675 1,611 -0.33(-4.14%)
Mar 04, 2014 8.007 8.007 8.007 8.007 164 +0.11(+1.43%)
Mar 03, 2014 7.894 7.894 7.894 7.894 102 +0.00(+0.00%)
Feb 28, 2014 7.894 7.894 7.894 7.894 715 -0.09(-1.18%)
Feb 27, 2014 7.870 7.988 7.870 7.988 2,611 +0.44(+5.89%)
Feb 26, 2014 7.581 7.719 7.512 7.544 1,501 -0.13(-1.63%)
Feb 25, 2014 7.825 7.825 7.669 7.669 20,719 -0.30(-3.77%)
Feb 24, 2014 7.888 7.969 7.857 7.969 3,683 -0.08(-1.01%)
Feb 21, 2014 7.669 8.314 7.669 8.051 6,565 +0.47(+6.19%)
Feb 20, 2014 7.512 7.625 7.494 7.581 3,308 +0.14(+1.85%)
Feb 19, 2014 7.356 7.443 7.274 7.443 1,158 +0.03(+0.34%)
Feb 18, 2014 7.456 7.494 7.356 7.418 4,633 -0.22(-2.87%)
Feb 14, 2014 7.462 7.638 7.638 7.638 10,702 +0.30(+4.10%)
Feb 13, 2014 7.324 7.337 7.324 7.337 1,926 +0.12(+1.65%)
Feb 12, 2014 7.431 7.512 7.218 7.218 4,812 -0.21(-2.86%)
Feb 11, 2014 7.381 7.431 7.431 7.431 103 +0.05(+0.70%)
Feb 10, 2014 7.435 7.435 7.379 7.379 2,593 -0.07(-1.00%)
Feb 07, 2014 7.463 7.463 7.454 7.454 1,787 +0.07(+0.93%)
Feb 06, 2014 7.352 7.385 7.352 7.385 3,445 +0.07(+0.93%)
Feb 05, 2014 7.460 7.460 7.149 7.317 16,552 -0.07(-0.90%)
Feb 04, 2014 7.384 7.384 7.384 7.384 316 +0.17(+2.37%)
Feb 03, 2014 7.213 7.213 7.213 7.213 131 +0.00(+0.00%)
Jan 31, 2014 7.213 7.213 7.213 7.213 357 -0.10(-1.36%)
Jan 30, 2014 7.337 7.337 7.312 7.312 508 -0.01(-0.08%)
Jan 29, 2014 7.300 7.318 7.300 7.318 413 -0.25(-3.36%)
Jan 28, 2014 7.542 7.573 7.480 7.573 7,409 +0.18(+2.44%)
Jan 27, 2014 7.454 7.454 7.393 7.393 571 -0.23(-3.02%)
Jan 24, 2014 7.561 7.629 7.424 7.623 3,277 +0.02(+0.33%)
Jan 23, 2014 7.890 7.890 7.598 7.598 7,837 -0.17(-2.24%)
Jan 22, 2014 7.890 8.089 7.766 7.772 4,112 -0.62(-7.33%)
Jan 21, 2014 7.840 8.449 7.766 8.387 26,789 +0.53(+6.72%)
Jan 17, 2014 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jan 16, 2014 7.859 7.859 7.859 7.859 373 -0.04(-0.47%)
Jan 15, 2014 7.896 7.896 7.896 7.896 11 +0.00(+0.00%)
Jan 14, 2014 7.890 7.896 7.890 7.896 679 -0.09(-1.17%)
Jan 13, 2014 8.231 8.231 7.815 7.989 2,905 +0.02(+0.23%)
Jan 10, 2014 7.859 7.995 7.859 7.971 2,382 +0.02(+0.23%)
Jan 09, 2014 7.828 7.952 7.697 7.952 2,216 +0.07(+0.95%)
Jan 08, 2014 8.070 8.070 7.877 7.877 1,516 -0.16(-2.01%)
Jan 07, 2014 8.076 8.076 8.039 8.039 1,408 +0.00(+0.00%)
Jan 06, 2014 8.169 8.169 8.039 8.039 3,317 -0.02(-0.31%)
Jan 03, 2014 8.157 8.157 8.064 8.064 2,894 -0.47(-5.55%)
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.