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

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

2.305 +0.005 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2015 5.783 6.275 5.641 6.275 15,643 +0.52(+9.05%)
Mar 30, 2015 5.822 5.855 5.693 5.754 7,647 -0.02(-0.39%)
Mar 27, 2015 6.760 6.760 5.538 5.777 11,795 -1.70(-22.75%)
Mar 25, 2015 7.485 7.485 7.478 7.478 15 -0.28(-3.59%)
Mar 24, 2015 7.634 7.756 7.634 7.756 1,287 +0.27(+3.54%)
Mar 23, 2015 7.621 7.662 7.491 7.491 1,287 -0.18(-2.35%)
Mar 20, 2015 7.304 7.672 7.245 7.672 9,138 +0.74(+10.73%)
Mar 19, 2015 7.634 7.634 6.928 6.928 3,661 -0.58(-7.68%)
Mar 18, 2015 6.967 7.672 6.696 7.505 26,907 +0.39(+5.46%)
Mar 17, 2015 7.504 7.504 6.793 7.116 27,949 +0.25(+3.68%)
Mar 16, 2015 6.916 7.103 6.786 6.864 15,629 -0.08(-1.12%)
Mar 13, 2015 6.952 6.952 6.941 6.941 822 -0.23(-3.25%)
Mar 12, 2015 7.478 7.478 7.174 7.174 1,969 -0.32(-4.31%)
Mar 11, 2015 7.731 7.731 7.498 7.498 678 +0.35(+4.89%)
Mar 10, 2015 7.931 7.931 7.148 7.148 7,916 -0.23(-3.07%)
Mar 09, 2015 8.313 8.313 7.375 7.375 1,652 -0.31(-4.04%)
Mar 06, 2015 7.815 8.371 7.498 7.685 8,775 -0.32(-3.96%)
Mar 04, 2015 8.086 8.086 7.925 8.002 154 -0.28(-3.36%)
Mar 03, 2015 8.565 8.565 8.281 8.281 491 +0.09(+1.07%)
Mar 02, 2015 8.665 8.718 8.173 8.193 5,389 -0.47(-5.45%)
Feb 27, 2015 8.555 8.665 8.555 8.665 1,238 +0.20(+2.37%)
Feb 26, 2015 8.277 8.464 8.277 8.464 1,179 +0.05(+0.54%)
Feb 25, 2015 8.419 8.419 8.419 8.419 408 -0.31(-3.55%)
Feb 24, 2015 8.956 8.956 8.729 8.729 677 +0.28(+3.28%)
Feb 23, 2015 8.212 8.464 8.212 8.451 2,454 +0.05(+0.63%)
Feb 20, 2015 8.406 8.471 8.317 8.398 1,656 -0.07(-0.85%)
Feb 18, 2015 7.785 8.471 7.785 8.471 742 +0.06(+0.77%)
Feb 17, 2015 8.406 8.406 8.406 8.406 315 -0.13(-1.52%)
Feb 13, 2015 8.535 8.535 8.535 8.535 13,764 +0.77(+9.91%)
Feb 11, 2015 7.766 7.766 7.766 7.766 69 -0.34(-4.17%)
Feb 09, 2015 8.117 8.104 8.104 8.104 1,862 -0.18(-2.18%)
Feb 05, 2015 7.756 8.285 7.731 8.285 99 +0.56(+7.31%)
Jan 30, 2015 7.784 7.720 7.720 7.720 465 -0.54(-6.54%)
Jan 29, 2015 8.814 8.814 8.241 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 8.827 7.572 7.948 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 8.814 8.216 8.216 5,439 -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 8.666 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%)
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.