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

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

2.210 +0.003 (+0.15%)
Streaming Delayed 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 (%)
Jun 28, 2013 8.467 8.841 8.436 8.497 20,731 -0.21(-2.46%)
Jun 26, 2013 8.706 8.755 8.693 8.712 21,627 +0.20(+2.38%)
Jun 25, 2013 8.448 8.509 8.448 8.509 1,174 +0.06(+0.73%)
Jun 24, 2013 8.791 8.791 8.332 8.448 7,679 -0.07(-0.86%)
Jun 21, 2013 8.565 8.565 8.283 8.522 29,624 -0.37(-4.14%)
Jun 20, 2013 8.277 8.890 8.203 8.890 10,400 +0.21(+2.40%)
Jun 19, 2013 8.859 8.859 8.681 8.681 326 -0.36(-3.93%)
Jun 18, 2013 9.000 9.098 8.908 9.037 5,708 -0.16(-1.73%)
Jun 12, 2013 9.196 9.196 9.196 9.196 163 -0.27(-2.85%)
Jun 11, 2013 9.466 9.466 9.466 9.466 163 -0.23(-2.34%)
Jun 07, 2013 9.693 9.693 9.693 9.693 652 -0.12(-1.19%)
Jun 05, 2013 9.809 9.809 9.809 9.809 163 -0.28(-2.74%)
Jun 04, 2013 10.09 10.09 10.09 10.09 246 +0.28(+2.81%)
May 31, 2013 10.24 9.809 9.809 9.809 34,742 -0.58(-5.60%)
May 30, 2013 10.39 10.39 10.39 10.39 326 +0.31(+3.04%)
May 29, 2013 10.19 10.19 10.07 10.09 15,074 -0.42(-4.03%)
May 24, 2013 10.48 10.51 10.51 10.51 489 -0.13(-1.27%)
May 21, 2013 10.64 10.64 10.64 10.64 163 -0.15(-1.42%)
May 20, 2013 10.58 10.80 10.58 10.80 815 +0.25(+2.38%)
May 15, 2013 10.54 10.54 10.54 10.54 0 +0.20(+1.96%)
May 10, 2013 10.28 10.34 10.34 10.34 978 -0.29(-2.77%)
May 08, 2013 10.61 10.64 10.64 10.64 815 +0.09(+0.81%)
May 07, 2013 10.27 10.55 10.27 10.55 505 +0.03(+0.29%)
May 02, 2013 10.59 10.52 10.52 10.52 2,283 +0.64(+6.45%)
May 01, 2013 10.52 10.52 9.883 9.883 4,736 -0.82(-7.62%)
Apr 26, 2013 10.47 10.70 10.70 10.70 326 +0.17(+1.57%)
Apr 24, 2013 10.53 10.53 10.53 10.53 0 +0.11(+1.06%)
Apr 23, 2013 10.42 10.42 10.42 10.42 163 -0.04(-0.35%)
Apr 19, 2013 10.46 10.46 10.46 10.46 0 +0.10(+0.95%)
Apr 18, 2013 11.04 11.04 10.35 10.36 4,911 -0.12(-1.17%)
Apr 17, 2013 10.73 10.73 10.42 10.48 3,877 -0.55(-5.00%)
Apr 16, 2013 11.62 11.62 11.04 11.04 2,374 -0.22(-1.96%)
Apr 10, 2013 11.23 11.26 11.26 11.26 1,794 +0.57(+5.34%)
Apr 08, 2013 10.69 10.69 10.69 10.69 489 -0.28(-2.57%)
Apr 05, 2013 10.51 10.97 10.51 10.97 23,294 -0.07(-0.61%)
Apr 04, 2013 10.62 11.04 10.62 11.04 1,986 +0.37(+3.45%)
Apr 03, 2013 10.62 10.67 10.56 10.67 3,562 +0.17(+1.58%)
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.