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 (%)
Jun 30, 2014 9.338 9.338 9.269 9.269 671 -0.25(-2.60%)
Jun 27, 2014 9.516 9.516 9.516 9.516 376 -0.04(-0.45%)
Jun 26, 2014 9.513 9.560 9.440 9.560 6,691 +0.04(+0.40%)
Jun 25, 2014 9.604 9.629 9.471 9.522 6,444 -0.35(-3.50%)
Jun 24, 2014 9.823 9.867 9.823 9.867 569 -0.09(-0.89%)
Jun 23, 2014 9.678 10.04 9.678 9.956 3,164 +0.16(+1.68%)
Jun 20, 2014 9.766 9.791 9.691 9.791 1,638 -0.26(-2.63%)
Jun 19, 2014 10.06 10.06 10.06 10.06 900 +0.19(+1.98%)
Jun 18, 2014 9.861 9.861 9.861 9.861 587 -0.02(-0.21%)
Jun 17, 2014 9.799 9.881 9.799 9.881 421 +0.11(+1.11%)
Jun 16, 2014 10.04 10.04 9.722 9.773 1,685 +0.01(+0.13%)
Jun 13, 2014 9.905 9.905 9.760 9.760 1,438 -0.04(-0.41%)
Jun 12, 2014 9.898 9.898 9.800 9.800 976 +0.18(+1.86%)
Jun 11, 2014 9.622 9.622 9.622 9.622 149 +0.00(+0.00%)
Jun 10, 2014 9.622 9.622 9.622 9.622 408 +0.19(+2.07%)
Jun 06, 2014 9.207 9.427 9.207 9.427 3,817 +0.64(+7.30%)
Jun 05, 2014 8.786 8.786 8.786 8.786 676 -0.02(-0.21%)
Jun 04, 2014 8.805 8.805 8.805 8.805 596 -0.13(-1.41%)
Jun 03, 2014 8.898 8.930 8.898 8.930 408 -0.09(-0.99%)
Jun 02, 2014 9.026 9.044 8.957 9.019 3,814 -0.15(-1.64%)
May 30, 2014 9.107 9.264 9.013 9.170 11,409 -0.08(-0.82%)
May 29, 2014 9.328 9.333 9.245 9.245 6,863 +0.04(+0.48%)
May 28, 2014 9.201 9.201 9.201 9.201 14 +0.00(+0.00%)
May 27, 2014 9.578 9.578 9.201 9.201 2,147 -0.38(-3.93%)
May 23, 2014 9.578 9.578 9.578 9.578 159 -0.16(-1.61%)
May 22, 2014 9.742 9.742 9.735 9.735 323 -0.20(-2.02%)
May 21, 2014 9.936 9.936 9.936 9.936 1,533 +0.04(+0.44%)
May 20, 2014 10.16 10.16 9.892 9.892 2,302 -0.82(-7.62%)
May 19, 2014 10.71 10.71 10.71 10.71 926 +0.49(+4.81%)
May 16, 2014 10.24 10.24 10.22 10.22 1,358 +0.10(+1.04%)
May 15, 2014 10.14 10.14 10.11 10.11 706 -0.06(-0.62%)
May 14, 2014 10.20 10.20 10.18 10.18 31,490 +0.18(+1.82%)
May 13, 2014 9.993 9.993 9.993 9.993 4,803 -0.00(-0.02%)
May 12, 2014 9.995 9.995 9.995 9.995 788 -0.11(-1.04%)
May 09, 2014 10.08 10.10 10.08 10.10 909 +0.09(+0.88%)
May 08, 2014 10.23 10.23 10.01 10.01 1,662 -0.22(-2.15%)
May 07, 2014 10.23 10.33 10.23 10.23 1,725 +0.18(+1.81%)
May 06, 2014 10.05 10.05 10.05 10.05 234 +0.11(+1.14%)
May 05, 2014 9.931 9.936 9.936 9.936 156 +0.01(+0.05%)
May 02, 2014 9.931 9.931 9.931 9.931 270 -0.03(-0.25%)
May 01, 2014 9.956 9.956 9.956 9.956 479 +0.23(+2.39%)
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%)
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.