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 (%)
Apr 30, 2014 9.655 9.724 9.655 9.724 887 -0.09(-0.96%)
Apr 29, 2014 10.04 10.04 9.818 9.818 9,594 +0.08(+0.84%)
Apr 28, 2014 9.686 9.736 9.612 9.736 1,682 -0.56(-5.43%)
Apr 25, 2014 10.30 10.30 10.30 10.30 1,011 +0.45(+4.52%)
Apr 24, 2014 9.850 9.850 9.850 9.850 273 +0.27(+2.82%)
Apr 23, 2014 9.573 9.580 9.567 9.580 1,199 -0.13(-1.29%)
Apr 22, 2014 9.573 9.755 9.536 9.705 21,522 -0.23(-2.34%)
Apr 21, 2014 9.435 9.937 9.423 9.937 2,083 +0.22(+2.26%)
Apr 17, 2014 9.297 9.718 9.718 9.718 1,592 +0.14(+1.51%)
Apr 16, 2014 9.435 9.573 9.391 9.573 1,884 +0.23(+2.49%)
Apr 15, 2014 9.423 9.423 9.109 9.341 3,095 -0.29(-3.00%)
Apr 14, 2014 9.693 9.711 9.630 9.630 5,228 -0.07(-0.71%)
Apr 11, 2014 9.649 9.812 9.649 9.699 1,202 +0.19(+2.05%)
Apr 10, 2014 9.542 9.592 9.504 9.504 1,465 -0.17(-1.75%)
Apr 09, 2014 9.573 9.686 9.573 9.674 3,404 +0.04(+0.46%)
Apr 08, 2014 10.21 10.36 9.592 9.630 9,451 -0.20(-2.04%)
Apr 07, 2014 9.567 9.831 9.567 9.831 2,442 +0.54(+5.81%)
Apr 04, 2014 9.372 9.372 9.291 9.291 1,054 -0.21(-2.18%)
Apr 03, 2014 9.341 9.498 9.316 9.498 1,151 -0.08(-0.79%)
Apr 02, 2014 9.322 9.573 9.322 9.573 11,477 +0.26(+2.75%)
Apr 01, 2014 9.317 9.317 9.317 9.317 280 -0.01(-0.14%)
Mar 31, 2014 9.198 9.392 9.122 9.329 13,359 +0.15(+1.64%)
Mar 28, 2014 9.254 9.411 9.166 9.179 6,187 +0.01(+0.07%)
Mar 27, 2014 8.784 9.173 8.784 9.173 20,562 +0.70(+8.30%)
Mar 26, 2014 8.470 8.470 8.470 8.470 162 +0.01(+0.07%)
Mar 25, 2014 8.313 8.464 8.257 8.464 10,854 +0.18(+2.20%)
Mar 24, 2014 8.150 8.313 8.150 8.282 6,832 +0.50(+6.37%)
Mar 21, 2014 8.006 8.156 7.786 7.786 16,676 -0.24(-3.05%)
Mar 20, 2014 7.736 8.100 7.730 8.031 19,772 +0.33(+4.32%)
Mar 19, 2014 7.686 7.924 7.686 7.698 9,249 +0.14(+1.91%)
Mar 18, 2014 7.554 7.554 7.554 7.554 167 +0.00(+0.00%)
Mar 17, 2014 7.635 7.635 7.535 7.554 2,212 +0.01(+0.17%)
Mar 14, 2014 7.504 7.843 7.435 7.541 23,375 +0.01(+0.17%)
Mar 13, 2014 7.529 7.529 7.529 7.529 92 +0.00(+0.00%)
Mar 12, 2014 7.505 7.529 7.491 7.529 3,170 -0.07(-0.91%)
Mar 11, 2014 7.598 7.598 7.598 7.598 109 +0.00(+0.00%)
Mar 10, 2014 7.686 7.686 7.598 7.598 5,583 -0.31(-3.97%)
Mar 07, 2014 7.912 7.912 7.912 7.912 138 +0.00(+0.00%)
Mar 06, 2014 7.917 7.937 7.908 7.912 9,574 +0.22(+2.92%)
Mar 05, 2014 7.681 7.693 7.681 7.687 1,609 -0.33(-4.14%)
Mar 04, 2014 8.019 8.019 8.019 8.019 164 +0.11(+1.43%)
Mar 03, 2014 7.906 7.906 7.906 7.906 102 +0.00(+0.00%)
Feb 28, 2014 7.906 7.906 7.906 7.906 714 -0.09(-1.18%)
Feb 27, 2014 7.882 8.000 7.882 8.000 2,607 +0.45(+5.89%)
Feb 26, 2014 7.593 7.731 7.524 7.555 1,499 -0.13(-1.63%)
Feb 25, 2014 7.837 7.837 7.680 7.680 20,688 -0.30(-3.77%)
Feb 24, 2014 7.900 7.981 7.869 7.981 3,677 -0.08(-1.01%)
Feb 21, 2014 7.680 8.326 7.680 8.063 6,555 +0.47(+6.19%)
Feb 20, 2014 7.524 7.637 7.505 7.593 3,303 +0.14(+1.85%)
Feb 19, 2014 7.367 7.455 7.285 7.455 1,156 +0.03(+0.34%)
Feb 18, 2014 7.467 7.505 7.367 7.430 4,626 -0.22(-2.87%)
Feb 14, 2014 7.474 7.649 7.649 7.649 10,686 +0.30(+4.10%)
Feb 13, 2014 7.336 7.348 7.336 7.348 1,923 +0.12(+1.65%)
Feb 12, 2014 7.442 7.524 7.229 7.229 4,805 -0.21(-2.86%)
Feb 11, 2014 7.392 7.442 7.442 7.442 103 +0.05(+0.70%)
Feb 10, 2014 7.446 7.446 7.390 7.390 2,589 -0.07(-1.00%)
Feb 07, 2014 7.475 7.475 7.465 7.465 1,784 +0.07(+0.93%)
Feb 06, 2014 7.363 7.397 7.363 7.397 3,440 +0.07(+0.93%)
Feb 05, 2014 7.471 7.471 7.160 7.328 16,527 -0.07(-0.90%)
Feb 04, 2014 7.395 7.395 7.395 7.395 316 +0.17(+2.37%)
Feb 03, 2014 7.224 7.224 7.224 7.224 131 +0.00(+0.00%)
Jan 31, 2014 7.224 7.224 7.224 7.224 356 -0.10(-1.36%)
Jan 30, 2014 7.348 7.348 7.323 7.323 507 -0.01(-0.08%)
Jan 29, 2014 7.311 7.329 7.311 7.329 413 -0.26(-3.36%)
Jan 28, 2014 7.553 7.584 7.491 7.584 7,398 +0.18(+2.44%)
Jan 27, 2014 7.465 7.465 7.404 7.404 570 -0.23(-3.02%)
Jan 24, 2014 7.572 7.640 7.435 7.634 3,272 +0.02(+0.33%)
Jan 23, 2014 7.902 7.902 7.609 7.609 7,825 -0.17(-2.24%)
Jan 22, 2014 7.902 8.101 7.777 7.784 4,106 -0.62(-7.33%)
Jan 21, 2014 7.852 8.462 7.777 8.399 26,749 +0.53(+6.72%)
Jan 17, 2014 7.871 7.871 7.871 7.871 0 +0.00(+0.00%)
Jan 16, 2014 7.871 7.871 7.871 7.871 372 -0.04(-0.47%)
Jan 15, 2014 7.908 7.908 7.908 7.908 11 +0.00(+0.00%)
Jan 14, 2014 7.902 7.908 7.902 7.908 678 -0.09(-1.17%)
Jan 13, 2014 8.244 8.244 7.827 8.001 2,901 +0.02(+0.23%)
Jan 10, 2014 7.871 8.008 7.871 7.983 2,378 +0.02(+0.23%)
Jan 09, 2014 7.840 7.964 7.709 7.964 2,213 +0.07(+0.95%)
Jan 08, 2014 8.082 8.082 7.889 7.889 1,514 -0.16(-2.01%)
Jan 07, 2014 8.088 8.088 8.051 8.051 1,406 +0.00(+0.00%)
Jan 06, 2014 8.182 8.182 8.051 8.051 3,312 -0.02(-0.31%)
Jan 03, 2014 8.169 8.169 8.076 8.076 2,889 -0.47(-5.55%)
Jan 02, 2014 8.258 8.550 8.239 8.550 7,722 -0.19(-2.14%)
Dec 31, 2013 8.737 8.737 8.737 8.737 321 +0.30(+3.61%)
Dec 30, 2013 8.364 8.444 8.364 8.432 31,838 +0.04(+0.44%)
Dec 27, 2013 8.395 8.395 8.395 8.395 31,265 +0.12(+1.43%)
Dec 26, 2013 8.277 8.277 8.277 8.277 804 +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 8.160 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 8.363 8.369 8.320 8.369 1,139 +0.26(+3.26%)
Dec 12, 2013 7.969 8.110 7.944 8.104 3,710 -0.08(-0.98%)
Dec 11, 2013 8.283 8.923 8.123 8.184 24,629 -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 8.506 8.506 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 8.918 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%)
Sep 03, 2013 8.294 8.306 7.065 7.065 11,014 -1.68(-19.25%)
Aug 30, 2013 8.031 8.750 7.743 8.750 9,848 +0.76(+9.53%)
Aug 29, 2013 7.829 7.988 7.829 7.988 6,188 +0.62(+8.42%)
Aug 28, 2013 7.829 8.020 7.368 7.368 3,700 -0.09(-1.23%)
Aug 27, 2013 7.970 7.970 7.460 7.460 2,118 -0.44(-5.59%)
Aug 26, 2013 8.191 8.191 7.896 7.902 3,257 -0.26(-3.23%)
Aug 23, 2013 8.025 8.424 7.399 8.166 15,737 -0.25(-2.92%)
Aug 22, 2013 7.816 8.412 7.675 8.412 19,369 +1.47(+21.24%)
Aug 21, 2013 7.835 7.835 6.938 6.938 5,815 -1.10(-13.67%)
Aug 20, 2013 8.037 8.037 8.037 8.037 5,048 +0.00(+0.00%)
Aug 16, 2013 8.007 8.037 8.037 8.037 2,768 -0.31(-3.75%)
Aug 15, 2013 8.307 8.350 8.350 8.350 38,599 -0.01(-0.07%)
Aug 14, 2013 8.443 8.492 8.357 8.357 1,791 -0.09(-1.02%)
Aug 13, 2013 8.443 8.443 8.443 8.443 465 -0.01(-0.07%)
Aug 12, 2013 8.535 8.596 8.449 8.449 5,133 +0.01(+0.07%)
Aug 09, 2013 8.283 8.443 8.283 8.443 5,493 -0.08(-0.94%)
Aug 08, 2013 8.234 8.522 8.136 8.522 16,306 +0.18(+2.13%)
Aug 07, 2013 8.025 8.596 8.013 8.344 5,662 +0.35(+4.38%)
Aug 06, 2013 8.136 8.369 7.994 7.994 10,540 -0.14(-1.74%)
Aug 05, 2013 8.486 8.486 8.136 8.136 6,361 -0.77(-8.62%)
Aug 02, 2013 8.492 8.952 8.486 8.903 4,317 +0.37(+4.32%)
Aug 01, 2013 8.467 8.842 8.432 8.535 37,947 -0.71(-7.64%)
Jul 31, 2013 8.479 9.241 8.258 9.241 8,117 +0.48(+5.47%)
Jul 30, 2013 8.762 8.762 8.762 8.762 9,283 +0.00(+0.00%)
Jul 29, 2013 8.467 8.762 8.467 8.762 3,638 +0.42(+5.08%)
Jul 26, 2013 8.780 8.780 8.338 8.338 5,548 -0.95(-10.19%)
Jul 25, 2013 8.805 9.284 8.613 9.284 6,464 +0.84(+9.96%)
Jul 24, 2013 8.854 8.854 8.443 8.443 3,420 -0.89(-9.54%)
Jul 23, 2013 9.149 9.333 8.964 9.333 3,444 -0.15(-1.55%)
Jul 22, 2013 8.492 9.818 8.492 9.480 12,105 +0.99(+11.64%)
Jul 19, 2013 8.952 8.952 8.492 8.492 2,605 -0.66(-7.18%)
Jul 18, 2013 9.149 9.149 9.149 9.149 2,742 -0.12(-1.26%)
Jul 17, 2013 9.020 9.296 8.995 9.265 6,074 +0.52(+5.89%)
Jul 16, 2013 9.032 9.271 8.651 8.750 12,294 -0.99(-10.15%)
Jul 15, 2013 8.357 9.738 8.357 9.738 15,965 +1.36(+16.28%)
Jul 12, 2013 8.381 8.596 8.283 8.375 57,411 -0.84(-9.07%)
Jul 11, 2013 8.136 10.28 8.136 9.210 37,564 +1.27(+15.96%)
Jul 08, 2013 7.841 7.943 7.943 7.943 2,605 +0.27(+3.49%)
Jul 05, 2013 7.810 7.810 7.675 7.675 488 -0.49(-6.02%)
Jul 02, 2013 8.535 8.166 8.166 8.166 8,143 -0.52(-6.01%)
Jul 01, 2013 8.688 8.688 8.688 8.688 184 +0.18(+2.09%)
Jun 28, 2013 8.479 8.854 8.449 8.510 20,700 -0.21(-2.46%)
Jun 26, 2013 8.719 8.768 8.707 8.725 21,594 +0.20(+2.38%)
Jun 25, 2013 8.461 8.522 8.461 8.522 1,172 +0.06(+0.73%)
Jun 24, 2013 8.805 8.805 8.344 8.461 7,667 -0.07(-0.86%)
Jun 21, 2013 8.578 8.578 8.295 8.535 29,579 -0.37(-4.14%)
Jun 20, 2013 8.289 8.903 8.215 8.903 10,384 +0.21(+2.40%)
Jun 19, 2013 8.872 8.872 8.694 8.694 325 -0.36(-3.93%)
Jun 18, 2013 9.014 9.112 8.921 9.050 5,700 -0.16(-1.73%)
Jun 12, 2013 9.210 9.210 9.210 9.210 162 -0.27(-2.85%)
Jun 11, 2013 9.480 9.480 9.480 9.480 162 -0.23(-2.34%)
Jun 07, 2013 9.707 9.707 9.707 9.707 651 -0.12(-1.19%)
Jun 05, 2013 9.824 9.824 9.824 9.824 162 -0.28(-2.74%)
Jun 04, 2013 10.10 10.10 10.10 10.10 245 +0.28(+2.81%)
May 31, 2013 10.25 9.824 9.824 9.824 34,690 -0.58(-5.60%)
May 30, 2013 10.41 10.41 10.41 10.41 325 +0.31(+3.04%)
May 29, 2013 10.20 10.20 10.09 10.10 15,052 -0.42(-4.03%)
May 24, 2013 10.50 10.52 10.52 10.52 488 -0.14(-1.27%)
May 21, 2013 10.66 10.66 10.66 10.66 162 -0.15(-1.42%)
May 20, 2013 10.59 10.82 10.59 10.81 814 +0.25(+2.38%)
May 15, 2013 10.56 10.56 10.56 10.56 0 +0.20(+1.96%)
May 10, 2013 10.30 10.36 10.36 10.36 977 -0.29(-2.77%)
May 08, 2013 10.63 10.65 10.65 10.65 814 +0.09(+0.81%)
May 07, 2013 10.28 10.57 10.28 10.57 504 +0.03(+0.29%)
May 02, 2013 10.61 10.54 10.54 10.54 2,280 +0.64(+6.45%)
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.