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 31, 2013 9.835 9.829 9.829 9.829 650 -0.13(-1.30%)
Oct 30, 2013 9.952 10.01 9.952 9.958 1,464 +0.28(+2.86%)
Oct 29, 2013 9.681 9.681 9.681 9.681 536 -0.25(-2.54%)
Oct 24, 2013 9.989 9.934 9.934 9.934 1,301 -0.21(-2.06%)
Oct 23, 2013 10.20 10.20 10.14 10.14 488 -0.06(-0.54%)
Oct 21, 2013 10.33 10.20 10.20 10.20 1,138 -0.16(-1.54%)
Oct 18, 2013 10.52 10.55 10.34 10.36 1,789 -0.08(-0.77%)
Oct 16, 2013 10.45 10.44 10.44 10.44 6,669 +0.10(+1.01%)
Oct 14, 2013 10.30 10.33 10.33 10.33 488 +0.15(+1.45%)
Oct 10, 2013 10.19 10.19 10.19 10.19 1,138 +0.16(+1.59%)
Oct 09, 2013 9.930 10.03 9.930 10.03 699 +0.16(+1.62%)
Oct 07, 2013 9.884 9.866 9.866 9.866 1,952 -0.01(-0.12%)
Oct 04, 2013 9.768 9.878 9.768 9.878 504 +0.18(+1.84%)
Oct 03, 2013 9.743 9.811 9.700 9.700 1,138 +0.14(+1.48%)
Oct 02, 2013 9.743 9.835 9.559 9.559 2,705 -0.09(-0.90%)
Oct 01, 2013 9.615 9.646 9.615 9.646 1,650 -0.04(-0.38%)
Sep 27, 2013 9.824 9.830 9.683 9.683 2,278 -0.02(-0.18%)
Sep 25, 2013 9.701 9.700 9.700 9.700 813 -0.13(-1.32%)
Sep 24, 2013 9.799 9.848 9.732 9.830 6,725 +0.31(+3.23%)
Sep 23, 2013 9.811 9.904 9.492 9.523 9,922 +0.61(+6.90%)
Sep 20, 2013 9.953 9.990 8.908 8.908 87,170 -1.04(-10.44%)
Sep 19, 2013 10.03 10.03 9.895 9.947 4,069 -0.34(-3.29%)
Sep 18, 2013 9.517 10.29 9.517 10.28 14,097 +1.38(+15.45%)
Sep 17, 2013 8.908 8.908 8.908 8.908 1,344 -0.33(-3.53%)
Sep 16, 2013 9.369 9.584 9.234 9.234 22,178 -0.35(-3.65%)
Sep 13, 2013 9.179 9.584 9.178 9.584 7,160 +0.66(+7.44%)
Sep 12, 2013 9.326 9.326 8.908 8.921 7,993 -0.60(-6.26%)
Sep 11, 2013 9.252 9.517 9.133 9.517 10,016 -0.03(-0.32%)
Sep 10, 2013 9.388 9.553 9.216 9.547 14,138 +0.16(+1.70%)
Sep 09, 2013 8.896 9.400 8.896 9.388 17,613 +0.29(+3.24%)
Sep 06, 2013 8.515 9.093 8.484 9.093 35,607 +0.34(+3.86%)
Sep 05, 2013 8.276 8.755 8.276 8.755 4,871 +0.76(+9.53%)
Sep 04, 2013 8.036 8.251 7.686 7.993 9,621 +0.93(+13.13%)
Sep 03, 2013 8.294 8.306 7.065 7.065 11,014 -1.68(-19.25%)
Aug 30, 2013 8.031 8.750 7.743 8.750 9,848 +0.76(+9.53%)
Aug 29, 2013 7.829 7.988 7.829 7.988 6,188 +0.62(+8.42%)
Aug 28, 2013 7.829 8.020 7.368 7.368 3,700 -0.09(-1.23%)
Aug 27, 2013 7.970 7.970 7.460 7.460 2,118 -0.44(-5.59%)
Aug 26, 2013 8.191 8.191 7.896 7.902 3,257 -0.26(-3.23%)
Aug 23, 2013 8.025 8.424 7.399 8.166 15,737 -0.25(-2.92%)
Aug 22, 2013 7.816 8.412 7.675 8.412 19,369 +1.47(+21.24%)
Aug 21, 2013 7.835 7.835 6.938 6.938 5,815 -1.10(-13.67%)
Aug 20, 2013 8.037 8.037 8.037 8.037 5,048 +0.00(+0.00%)
Aug 16, 2013 8.007 8.037 8.037 8.037 2,768 -0.31(-3.75%)
Aug 15, 2013 8.307 8.350 8.350 8.350 38,599 -0.01(-0.07%)
Aug 14, 2013 8.443 8.492 8.357 8.357 1,791 -0.09(-1.02%)
Aug 13, 2013 8.443 8.443 8.443 8.443 465 -0.01(-0.07%)
Aug 12, 2013 8.535 8.596 8.449 8.449 5,133 +0.01(+0.07%)
Aug 09, 2013 8.283 8.443 8.283 8.443 5,493 -0.08(-0.94%)
Aug 08, 2013 8.234 8.522 8.136 8.522 16,306 +0.18(+2.13%)
Aug 07, 2013 8.025 8.596 8.013 8.344 5,662 +0.35(+4.38%)
Aug 06, 2013 8.136 8.369 7.994 7.994 10,540 -0.14(-1.74%)
Aug 05, 2013 8.486 8.486 8.136 8.136 6,361 -0.77(-8.62%)
Aug 02, 2013 8.492 8.952 8.486 8.903 4,317 +0.37(+4.32%)
Aug 01, 2013 8.467 8.842 8.432 8.535 37,947 -0.71(-7.64%)
Jul 31, 2013 8.479 9.241 8.258 9.241 8,117 +0.48(+5.47%)
Jul 30, 2013 8.762 8.762 8.762 8.762 9,283 +0.00(+0.00%)
Jul 29, 2013 8.467 8.762 8.467 8.762 3,638 +0.42(+5.08%)
Jul 26, 2013 8.780 8.780 8.338 8.338 5,548 -0.95(-10.19%)
Jul 25, 2013 8.805 9.284 8.613 9.284 6,464 +0.84(+9.96%)
Jul 24, 2013 8.854 8.854 8.443 8.443 3,420 -0.89(-9.54%)
Jul 23, 2013 9.149 9.333 8.964 9.333 3,444 -0.15(-1.55%)
Jul 22, 2013 8.492 9.818 8.492 9.480 12,105 +0.99(+11.64%)
Jul 19, 2013 8.952 8.952 8.492 8.492 2,605 -0.66(-7.18%)
Jul 18, 2013 9.149 9.149 9.149 9.149 2,742 -0.12(-1.26%)
Jul 17, 2013 9.020 9.296 8.995 9.265 6,074 +0.52(+5.89%)
Jul 16, 2013 9.032 9.271 8.651 8.750 12,294 -0.99(-10.15%)
Jul 15, 2013 8.357 9.738 8.357 9.738 15,965 +1.36(+16.28%)
Jul 12, 2013 8.381 8.596 8.283 8.375 57,411 -0.84(-9.07%)
Jul 11, 2013 8.136 10.28 8.136 9.210 37,564 +1.27(+15.96%)
Jul 08, 2013 7.841 7.943 7.943 7.943 2,605 +0.27(+3.49%)
Jul 05, 2013 7.810 7.810 7.675 7.675 488 -0.49(-6.02%)
Jul 02, 2013 8.535 8.166 8.166 8.166 8,143 -0.52(-6.01%)
Jul 01, 2013 8.688 8.688 8.688 8.688 184 +0.18(+2.09%)
Jun 28, 2013 8.479 8.854 8.449 8.510 20,700 -0.21(-2.46%)
Jun 26, 2013 8.719 8.768 8.707 8.725 21,594 +0.20(+2.38%)
Jun 25, 2013 8.461 8.522 8.461 8.522 1,172 +0.06(+0.73%)
Jun 24, 2013 8.805 8.805 8.344 8.461 7,667 -0.07(-0.86%)
Jun 21, 2013 8.578 8.578 8.295 8.535 29,579 -0.37(-4.14%)
Jun 20, 2013 8.289 8.903 8.215 8.903 10,384 +0.21(+2.40%)
Jun 19, 2013 8.872 8.872 8.694 8.694 325 -0.36(-3.93%)
Jun 18, 2013 9.014 9.112 8.921 9.050 5,700 -0.16(-1.73%)
Jun 12, 2013 9.210 9.210 9.210 9.210 162 -0.27(-2.85%)
Jun 11, 2013 9.480 9.480 9.480 9.480 162 -0.23(-2.34%)
Jun 07, 2013 9.707 9.707 9.707 9.707 651 -0.12(-1.19%)
Jun 05, 2013 9.824 9.824 9.824 9.824 162 -0.28(-2.74%)
Jun 04, 2013 10.10 10.10 10.10 10.10 245 +0.28(+2.81%)
May 31, 2013 10.25 9.824 9.824 9.824 34,690 -0.58(-5.60%)
May 30, 2013 10.41 10.41 10.41 10.41 325 +0.31(+3.04%)
May 29, 2013 10.20 10.20 10.09 10.10 15,052 -0.42(-4.03%)
May 24, 2013 10.50 10.52 10.52 10.52 488 -0.14(-1.27%)
May 21, 2013 10.66 10.66 10.66 10.66 162 -0.15(-1.42%)
May 20, 2013 10.59 10.82 10.59 10.81 814 +0.25(+2.38%)
May 15, 2013 10.56 10.56 10.56 10.56 0 +0.20(+1.96%)
May 10, 2013 10.30 10.36 10.36 10.36 977 -0.29(-2.77%)
May 08, 2013 10.63 10.65 10.65 10.65 814 +0.09(+0.81%)
May 07, 2013 10.28 10.57 10.28 10.57 504 +0.03(+0.29%)
May 02, 2013 10.61 10.54 10.54 10.54 2,280 +0.64(+6.45%)
May 01, 2013 10.54 10.54 9.898 9.898 4,729 -0.82(-7.62%)
Apr 26, 2013 10.48 10.71 10.71 10.71 325 +0.17(+1.57%)
Apr 24, 2013 10.55 10.55 10.55 10.55 0 +0.11(+1.06%)
Apr 23, 2013 10.44 10.44 10.44 10.44 162 -0.04(-0.35%)
Apr 19, 2013 10.47 10.47 10.47 10.47 0 +0.10(+0.95%)
Apr 18, 2013 11.05 11.05 10.37 10.38 4,903 -0.12(-1.17%)
Apr 17, 2013 10.75 10.75 10.44 10.50 3,871 -0.55(-5.00%)
Apr 16, 2013 11.64 11.64 11.05 11.05 2,371 -0.22(-1.96%)
Apr 10, 2013 11.24 11.27 11.27 11.27 1,791 +0.57(+5.34%)
Apr 08, 2013 10.70 10.70 10.70 10.70 488 -0.28(-2.57%)
Apr 05, 2013 10.53 10.98 10.53 10.98 23,258 -0.07(-0.61%)
Apr 04, 2013 10.64 11.05 10.64 11.05 1,983 +0.37(+3.45%)
Apr 03, 2013 10.64 10.68 10.57 10.68 3,556 +0.17(+1.58%)
Apr 01, 2013 10.52 10.52 10.52 10.52 0 -0.04(-0.35%)
Mar 27, 2013 10.55 10.55 10.55 10.55 325 +0.33(+3.24%)
Mar 26, 2013 10.20 10.22 10.16 10.22 814 +0.13(+1.30%)
Mar 25, 2013 10.88 10.88 10.08 10.09 1,791 -0.51(-4.84%)
Mar 22, 2013 10.61 10.61 10.61 10.61 4,111 +0.28(+2.70%)
Mar 20, 2013 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 19, 2013 10.33 10.33 10.33 10.33 515 +0.00(+0.00%)
Mar 18, 2013 10.33 10.33 10.33 10.33 179 -0.32(-2.99%)
Mar 15, 2013 10.61 10.64 10.51 10.64 85,276 +0.25(+2.36%)
Mar 11, 2013 10.40 10.40 10.40 10.40 1,074 -0.04(-0.37%)
Mar 07, 2013 10.45 10.44 10.44 10.44 716 +0.11(+1.08%)
Mar 05, 2013 10.33 10.33 10.33 10.33 179 +0.37(+3.76%)
Mar 01, 2013 9.952 9.952 9.952 9.952 537 +0.18(+1.89%)
Feb 26, 2013 9.768 9.768 9.768 9.768 0 -0.28(-2.78%)
Feb 21, 2013 10.05 10.05 10.05 10.05 0 -0.04(-0.44%)
Feb 20, 2013 10.09 10.09 10.09 10.09 179 -0.23(-2.27%)
Feb 19, 2013 10.33 10.33 10.33 10.33 179 +0.28(+2.78%)
Feb 13, 2013 10.05 10.05 10.05 10.05 179 +0.35(+3.63%)
Feb 07, 2013 9.685 9.696 9.696 9.696 1,074 -0.07(-0.74%)
Feb 06, 2013 9.768 9.768 9.768 9.768 179 +0.11(+1.10%)
Jan 30, 2013 9.673 9.662 9.662 9.662 358 -0.30(-2.97%)
Jan 28, 2013 9.958 9.958 9.958 9.958 0 -0.05(-0.50%)
Jan 22, 2013 10.01 10.01 10.01 10.01 358 -0.01(-0.11%)
Jan 14, 2013 9.997 10.02 10.02 10.02 1,612 +0.04(+0.39%)
Jan 10, 2013 9.941 9.980 9.980 9.980 3,045 +0.11(+1.13%)
Jan 09, 2013 9.869 10.05 9.785 9.869 4,444 +0.15(+1.55%)
Jan 08, 2013 9.768 9.785 9.685 9.718 3,806 -0.33(-3.28%)
Jan 03, 2013 10.05 10.05 10.05 10.05 0 +0.53(+5.57%)
Jan 02, 2013 9.768 9.802 9.517 9.517 10,390 +0.85(+9.86%)
Dec 31, 2012 9.344 9.344 8.663 8.663 3,045 -0.41(-4.49%)
Dec 28, 2012 9.590 9.590 9.071 9.071 11,501 -0.31(-3.27%)
Dec 27, 2012 9.378 9.601 9.266 9.378 8,957 -0.20(-2.10%)
Dec 21, 2012 9.629 9.578 9.578 9.578 2,328 +0.07(+0.76%)
Dec 19, 2012 9.232 9.506 9.506 9.506 716 +0.69(+7.78%)
Dec 18, 2012 9.137 9.137 8.819 8.819 895 -0.33(-3.66%)
Dec 17, 2012 9.484 9.484 9.154 9.154 3,844 -0.12(-1.26%)
Dec 14, 2012 9.210 9.271 9.210 9.271 13,379 -0.27(-2.87%)
Dec 13, 2012 9.489 9.545 9.489 9.545 358 +0.33(+3.64%)
Dec 12, 2012 9.210 9.260 8.987 9.210 1,612 -0.10(-1.08%)
Dec 11, 2012 9.098 9.311 8.847 9.311 2,624 +0.16(+1.77%)
Dec 10, 2012 8.914 9.204 8.914 9.149 4,534 +0.22(+2.44%)
Dec 07, 2012 8.780 9.260 8.529 8.930 23,361 +0.15(+1.71%)
Dec 06, 2012 8.930 9.204 8.697 8.780 7,882 +0.13(+1.48%)
Dec 05, 2012 8.540 8.652 8.540 8.652 997 +0.22(+2.65%)
Dec 04, 2012 8.512 8.663 8.119 8.429 114,535 -0.13(-1.56%)
Nov 30, 2012 8.183 8.563 8.183 8.563 6,501 +0.36(+4.35%)
Nov 29, 2012 8.094 8.205 8.094 8.205 3,918 +0.03(+0.34%)
Nov 28, 2012 8.150 8.283 8.094 8.177 3,045 -0.20(-2.33%)
Nov 27, 2012 8.791 8.791 8.373 8.373 2,101 +0.00(+0.00%)
Nov 26, 2012 8.127 8.373 8.127 8.373 716 +0.28(+3.45%)
Nov 19, 2012 7.815 8.094 8.094 8.094 4,120 +0.54(+7.17%)
Nov 16, 2012 8.166 8.166 7.541 7.552 10,023 -0.43(-5.38%)
Nov 15, 2012 7.368 8.099 7.368 7.982 17,467 +0.69(+9.41%)
Nov 12, 2012 6.894 7.295 7.295 7.295 1,254 -0.45(-5.77%)
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.