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 (%)
Sep 30, 2014 8.960 9.062 8.796 9.062 1,183 -0.21(-2.25%)
Sep 29, 2014 9.321 9.321 9.226 9.270 2,879 -0.23(-2.40%)
Sep 26, 2014 9.498 9.498 9.498 9.498 322 +0.00(+0.00%)
Sep 25, 2014 9.865 9.865 9.498 9.498 1,202 -0.36(-3.66%)
Sep 24, 2014 9.859 9.859 9.859 9.859 278 +0.00(+0.00%)
Sep 23, 2014 9.935 10.38 9.675 9.859 11,160 +0.01(+0.13%)
Sep 22, 2014 9.846 9.846 9.758 9.846 794 -0.22(-2.20%)
Sep 19, 2014 10.06 10.12 10.06 10.07 1,698 -0.07(-0.69%)
Sep 18, 2014 10.07 10.31 10.02 10.14 4,086 -0.27(-2.61%)
Sep 17, 2014 10.41 10.42 10.41 10.41 782 -0.31(-2.89%)
Sep 16, 2014 10.54 10.83 10.54 10.72 5,376 +0.51(+4.96%)
Sep 15, 2014 10.21 10.21 10.21 10.21 240 +0.24(+2.36%)
Sep 12, 2014 9.978 9.978 9.978 9.978 491 -0.35(-3.38%)
Sep 11, 2014 10.33 10.33 10.33 10.33 4 +0.00(+0.00%)
Sep 10, 2014 10.58 10.58 10.33 10.33 1,340 -0.42(-3.94%)
Sep 09, 2014 10.76 10.76 10.65 10.75 5,112 -0.06(-0.53%)
Sep 08, 2014 10.99 10.99 10.81 10.81 1,561 -0.39(-3.50%)
Sep 05, 2014 11.21 11.21 11.11 11.20 478 -0.17(-1.50%)
Sep 04, 2014 11.37 11.37 11.37 11.37 301 +0.00(+0.00%)
Sep 03, 2014 11.55 11.55 11.26 11.37 2,468 +0.12(+1.07%)
Sep 02, 2014 11.23 11.25 11.23 11.25 1,137 -0.06(-0.57%)
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 4,459 +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 10.84 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 9.969 9.969 9.969 9.969 9 +0.00(+0.00%)
Aug 13, 2014 10.11 10.13 9.810 9.969 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 9.754 9.937 9.754 9.937 516 +0.26(+2.68%)
Aug 08, 2014 9.482 9.482 9.482 9.678 2,959 -0.01(-0.07%)
Aug 07, 2014 9.962 9.969 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 9.913 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 10.24 10.24 10.24 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 1,497 +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(+2.78%)
Jul 17, 2014 9.862 10.06 9.780 10.06 8,209 +0.20(+1.99%)
Jul 16, 2014 9.865 9.865 9.799 9.862 16,007 -0.41(-4.00%)
Jul 15, 2014 10.18 10.27 10.16 10.27 4,493 +0.03(+0.31%)
Jul 14, 2014 9.812 10.24 9.812 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 9.394 521 +0.11(+1.16%)
Jul 03, 2014 9.186 9.287 9.287 9.287 1,739 +0.17(+1.87%)
Jul 02, 2014 9.167 9.167 9.116 9.116 776 -0.20(-2.18%)
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.