Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 25, 2012 7.474 7.474 7.474 7.474 179 +0.09(+1.29%)
Oct 22, 2012 7.474 7.379 7.379 7.379 2,149 +0.02(+0.23%)
Oct 18, 2012 7.362 7.362 7.362 7.362 0 +0.11(+1.54%)
Oct 16, 2012 7.251 7.251 7.251 7.251 179 +0.07(+1.01%)
Oct 15, 2012 7.178 7.178 7.178 7.178 716 -0.08(-1.15%)
Oct 08, 2012 7.312 7.262 7.262 7.262 537 -0.11(-1.44%)
Oct 05, 2012 7.435 7.435 7.368 7.368 1,254 -0.21(-2.80%)
Sep 25, 2012 7.815 7.580 7.580 7.580 358 -0.32(-4.03%)
Sep 14, 2012 8.094 7.898 7.898 7.898 3,224 +0.16(+2.00%)
Sep 13, 2012 7.815 7.815 7.743 7.743 775 +0.48(+6.55%)
Sep 10, 2012 7.803 7.268 7.268 7.268 1,074 -0.35(-4.62%)
Aug 31, 2012 7.619 7.619 7.619 7.619 716 +0.12(+1.56%)
Aug 28, 2012 7.519 7.502 7.502 7.502 2,328 +0.26(+3.54%)
Aug 27, 2012 8.094 8.094 7.245 7.245 2,787 -0.47(-6.08%)
Aug 23, 2012 7.714 7.714 7.714 7.714 537 -0.12(-1.50%)
Aug 22, 2012 7.675 7.831 7.675 7.831 1,723 +0.50(+6.85%)
Aug 21, 2012 7.262 7.949 7.262 7.329 2,328 -0.40(-5.20%)
Aug 14, 2012 8.373 7.731 7.731 7.731 3,045 -0.08(-1.07%)
Aug 13, 2012 7.803 7.820 7.803 7.815 1,791 +0.20(+2.56%)
Aug 10, 2012 8.596 8.596 7.541 7.619 5,127 -0.06(-0.73%)
Aug 08, 2012 7.675 7.675 7.675 7.675 179 +0.14(+1.85%)
Aug 06, 2012 7.256 7.536 7.536 7.536 895 +0.42(+5.88%)
Jul 27, 2012 6.977 7.117 7.117 7.117 358 +0.20(+2.82%)
Jul 14, 2012 6.921 6.921 6.921 0 +0.00(+0.00%)
Jul 13, 2012 6.921 6.921 6.921 6.921 1,737 +0.02(+0.32%)
Jul 06, 2012 6.899 6.899 6.899 6.899 1,074 -0.22(-3.06%)
Jul 03, 2012 7.117 7.117 7.117 7.117 179 +0.13(+1.84%)
Jul 02, 2012 6.988 6.988 6.988 6.988 179 +0.12(+1.71%)
Jun 29, 2012 7.089 7.089 6.871 6.871 537 +0.28(+4.32%)
Jun 26, 2012 6.654 6.587 6.587 6.587 2,687 -0.25(-3.59%)
Jun 25, 2012 6.832 6.832 6.832 6.832 179 -0.07(-0.97%)
Jun 22, 2012 6.899 6.899 6.899 6.899 179 -0.25(-3.44%)
Jun 20, 2012 7.145 7.145 7.145 7.145 0 +0.03(+0.39%)
Jun 19, 2012 7.117 7.117 7.117 7.117 179 +0.07(+0.95%)
Jun 18, 2012 6.698 7.050 6.698 7.050 537 +0.17(+2.52%)
Jun 13, 2012 6.860 6.877 6.877 6.877 25,081 +0.04(+0.57%)
May 31, 2012 6.838 6.838 6.838 6.838 179 +0.22(+3.38%)
May 23, 2012 6.419 6.614 6.614 6.614 716 +0.06(+0.85%)
May 21, 2012 6.559 6.559 6.559 6.559 18,273 +0.17(+2.62%)
May 18, 2012 6.838 6.838 6.391 6.391 2,508 -0.43(-6.30%)
May 17, 2012 6.503 6.821 6.503 6.821 3,117 +0.32(+4.98%)
May 16, 2012 6.698 6.698 6.497 6.497 537 -0.35(-5.06%)
May 15, 2012 6.838 6.843 6.838 6.843 1,791 -0.09(-1.37%)
May 14, 2012 6.938 6.938 6.938 6.938 596 -0.23(-3.19%)
May 11, 2012 7.117 7.167 7.117 7.167 30,156 -0.04(-0.55%)
May 10, 2012 7.452 7.452 7.172 7.206 2,328 -0.06(-0.84%)
May 04, 2012 7.273 7.268 7.268 7.268 1,970 +0.01(+0.15%)
May 02, 2012 7.301 7.256 7.256 7.256 537 -0.34(-4.48%)
Apr 26, 2012 7.597 7.597 7.597 7.597 537 -0.22(-2.79%)
Apr 24, 2012 7.720 7.815 7.815 7.815 716 -0.00(-0.00%)
Apr 18, 2012 7.815 7.815 7.815 7.815 358 -0.21(-2.57%)
Apr 16, 2012 8.021 8.021 8.021 8.021 537 -0.03(-0.42%)
Apr 13, 2012 8.055 8.055 8.055 8.055 1,074 +0.02(+0.28%)
Apr 11, 2012 8.083 8.032 8.032 8.032 537 +0.00(+0.00%)
Apr 09, 2012 8.083 8.032 8.032 8.032 2,508 -0.12(-1.44%)
Apr 05, 2012 8.161 8.334 8.049 8.150 5,016 -0.28(-3.38%)
Apr 03, 2012 8.373 8.434 8.434 8.434 1,433 -0.07(-0.79%)
Apr 02, 2012 8.501 8.501 8.484 8.501 10,749 +0.17(+2.08%)
Mar 30, 2012 8.590 8.590 8.328 8.328 1,254 -0.15(-1.78%)
Mar 29, 2012 8.457 8.479 8.373 8.479 34,038 +0.04(+0.46%)
Mar 28, 2012 8.691 8.691 8.440 8.440 2,149 -0.35(-4.00%)
Mar 26, 2012 8.791 8.791 8.791 8.791 358 +0.26(+3.01%)
Mar 22, 2012 8.618 8.535 8.535 8.535 12,361 -0.28(-3.23%)
Mar 21, 2012 8.764 8.931 8.563 8.819 48,191 +0.33(+3.95%)
Mar 20, 2012 8.652 8.652 8.445 8.484 23,648 -0.33(-3.80%)
Mar 19, 2012 8.814 8.897 8.814 8.819 16,121 -0.03(-0.32%)
Mar 16, 2012 8.847 8.847 8.847 8.847 1,791 +0.20(+2.26%)
Mar 15, 2012 8.875 9.428 8.590 8.652 90,740 -0.15(-1.71%)
Mar 14, 2012 8.736 8.803 8.736 8.803 23,289 -0.02(-0.19%)
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.