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

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

2.305 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Aug 28, 2014 11.13 11.32 11.11 11.32 4,460 +0.88(+8.42%)
Aug 27, 2014 10.44 10.44 10.44 10.44 289 -0.35(-3.28%)
Aug 26, 2014 10.75 10.83 10.82 10.79 4,665 -0.03(-0.29%)
Aug 25, 2014 10.87 10.87 10.82 10.82 341 +0.28(+2.63%)
Aug 22, 2014 10.55 10.55 10.55 10.55 610 -0.21(-1.93%)
Aug 21, 2014 10.75 10.75 10.75 10.75 1,457 +0.04(+0.41%)
Aug 20, 2014 10.71 10.71 10.71 10.71 161 +0.00(+0.00%)
Aug 19, 2014 10.67 10.75 10.65 10.71 1,154 +0.40(+3.93%)
Aug 18, 2014 10.30 10.30 10.30 10.30 99 +0.00(+0.00%)
Aug 15, 2014 10.37 10.37 10.37 10.30 1,076 +0.34(+3.36%)
Aug 14, 2014 9.968 9.968 9.968 9.968 9 +0.00(+0.00%)
Aug 13, 2014 10.11 10.13 9.810 9.968 1,465 -0.14(-1.38%)
Aug 12, 2014 10.11 10.11 10.11 10.11 252 +0.17(+1.72%)
Aug 11, 2014 9.753 9.937 9.753 9.937 516 +0.26(+2.68%)
Aug 08, 2014 9.481 9.481 9.481 9.677 2,959 -0.01(-0.07%)
Aug 07, 2014 9.962 9.968 9.684 9.684 1,925 -0.34(-3.35%)
Aug 06, 2014 9.967 10.02 9.967 10.02 926 -0.17(-1.68%)
Aug 05, 2014 10.19 10.19 10.19 10.19 86 +0.00(+0.00%)
Aug 04, 2014 9.804 10.19 9.804 10.19 3,288 +0.25(+2.54%)
Aug 01, 2014 9.957 9.957 9.799 9.938 1,774 +0.02(+0.25%)
Jul 31, 2014 9.913 9.912 9.913 9.913 476 +0.00(+0.00%)
Jul 30, 2014 9.913 9.913 9.913 9.913 673 -0.32(-3.14%)
Jul 29, 2014 10.23 10.23 10.23 10.23 83 +0.00(+0.00%)
Jul 28, 2014 10.23 10.23 10.23 10.23 1,034 -0.09(-0.86%)
Jul 25, 2014 10.32 10.32 10.32 10.32 711 -0.09(-0.85%)
Jul 24, 2014 10.34 10.41 10.32 10.41 1,273 +0.17(+1.67%)
Jul 23, 2014 10.24 10.24 10.24 10.24 7,206 -0.31(-2.94%)
Jul 22, 2014 10.55 10.55 10.55 10.55 1,498 +0.21(+2.06%)
Jul 21, 2014 10.34 10.34 10.34 10.34 200 +0.00(+0.00%)
Jul 18, 2014 10.49 10.49 10.33 10.34 1,385 +0.28(+2.79%)
Jul 17, 2014 9.862 10.06 9.780 10.06 8,209 +0.20(+1.99%)
Jul 16, 2014 9.864 9.864 9.799 9.862 16,008 -0.41(-4.00%)
Jul 15, 2014 10.18 10.27 10.16 10.27 4,494 +0.03(+0.31%)
Jul 14, 2014 9.811 10.24 9.811 10.24 4,663 +0.60(+6.23%)
Jul 11, 2014 9.641 9.641 9.641 9.641 4 +0.00(+0.00%)
Jul 10, 2014 9.641 9.641 9.641 9.641 640 +0.25(+2.63%)
Jul 09, 2014 9.394 9.394 9.394 9.394 50 +0.00(+0.00%)
Jul 08, 2014 9.394 9.394 9.394 9.394 14 +0.00(+0.00%)
Jul 07, 2014 9.394 9.394 9.394 9.394 522 +0.11(+1.16%)
Jul 03, 2014 9.185 9.287 9.287 9.287 1,740 +0.17(+1.87%)
Jul 02, 2014 9.166 9.166 9.116 9.116 776 -0.20(-2.18%)
Jul 01, 2014 9.351 9.351 9.319 9.319 864 +0.05(+0.54%)
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 9.559 9.439 9.559 6,691 +0.04(+0.40%)
Jun 25, 2014 9.604 9.629 9.471 9.521 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 9.955 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 9.860 9.860 9.860 9.860 587 -0.02(-0.21%)
Jun 17, 2014 9.798 9.881 9.798 9.881 421 +0.11(+1.11%)
Jun 16, 2014 10.04 10.04 9.722 9.772 1,685 +0.01(+0.13%)
Jun 13, 2014 9.904 9.904 9.760 9.760 1,438 -0.04(-0.41%)
Jun 12, 2014 9.897 9.897 9.800 9.800 977 +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%)
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.