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, 2014 8.934 9.238 8.921 9.238 10,070 +0.86(+10.28%)
Oct 29, 2014 8.573 8.693 8.377 8.377 30 -0.07(-0.82%)
Oct 28, 2014 8.149 8.535 8.149 8.446 5,407 +0.11(+1.29%)
Oct 24, 2014 8.592 8.782 8.339 8.339 339 -0.07(-0.80%)
Oct 23, 2014 8.579 8.605 8.345 8.406 4,930 -0.14(-1.66%)
Oct 21, 2014 8.820 9.054 8.548 8.548 1,246 -0.79(-8.47%)
Oct 20, 2014 9.092 9.814 8.624 9.339 8,893 -0.03(-0.34%)
Oct 17, 2014 9.364 9.371 9.200 9.371 4,289 +0.30(+3.28%)
Oct 16, 2014 9.168 9.181 9.073 9.073 1,904 -0.30(-3.18%)
Oct 15, 2014 9.383 9.383 9.193 9.371 859 -0.64(-6.39%)
Oct 14, 2014 10.01 10.01 10.01 10.01 383 -0.13(-1.25%)
Oct 13, 2014 9.814 10.21 9.814 10.14 3,462 +0.75(+8.03%)
Oct 10, 2014 9.497 9.597 9.383 9.383 1,002 -0.39(-3.95%)
Oct 09, 2014 9.814 9.814 9.770 9.770 413 -0.04(-0.45%)
Oct 08, 2014 9.915 9.915 9.497 9.814 1,558 -0.10(-1.02%)
Oct 07, 2014 10.04 10.04 9.883 9.915 16,725 +0.05(+0.51%)
Oct 06, 2014 10.10 10.10 9.795 9.865 1,612 +1.01(+11.37%)
Oct 03, 2014 8.858 8.858 8.858 8.858 555 +0.02(+0.21%)
Oct 02, 2014 8.775 8.858 8.775 8.839 2,847 +0.28(+3.31%)
Oct 01, 2014 8.790 8.916 8.555 8.555 6,931 -0.51(-5.59%)
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%)
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 9.560 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%)
Apr 01, 2014 9.317 9.317 9.317 9.317 280 -0.01(-0.14%)
Mar 31, 2014 9.198 9.392 9.122 9.329 13,359 +0.15(+1.64%)
Mar 28, 2014 9.254 9.411 9.166 9.179 6,187 +0.01(+0.07%)
Mar 27, 2014 8.784 9.173 8.784 9.173 20,562 +0.70(+8.30%)
Mar 26, 2014 8.470 8.470 8.470 8.470 162 +0.01(+0.07%)
Mar 25, 2014 8.313 8.464 8.257 8.464 10,854 +0.18(+2.20%)
Mar 24, 2014 8.150 8.313 8.150 8.282 6,832 +0.50(+6.37%)
Mar 21, 2014 8.006 8.156 7.786 7.786 16,676 -0.24(-3.05%)
Mar 20, 2014 7.736 8.100 7.730 8.031 19,772 +0.33(+4.32%)
Mar 19, 2014 7.686 7.924 7.686 7.698 9,249 +0.14(+1.91%)
Mar 18, 2014 7.554 7.554 7.554 7.554 167 +0.00(+0.00%)
Mar 17, 2014 7.635 7.635 7.535 7.554 2,212 +0.01(+0.17%)
Mar 14, 2014 7.504 7.843 7.435 7.541 23,375 +0.01(+0.17%)
Mar 13, 2014 7.529 7.529 7.529 7.529 92 +0.00(+0.00%)
Mar 12, 2014 7.505 7.529 7.491 7.529 3,170 -0.07(-0.91%)
Mar 11, 2014 7.598 7.598 7.598 7.598 109 +0.00(+0.00%)
Mar 10, 2014 7.686 7.686 7.598 7.598 5,583 -0.31(-3.97%)
Mar 07, 2014 7.912 7.912 7.912 7.912 138 +0.00(+0.00%)
Mar 06, 2014 7.917 7.937 7.908 7.912 9,574 +0.22(+2.92%)
Mar 05, 2014 7.681 7.693 7.681 7.687 1,609 -0.33(-4.14%)
Mar 04, 2014 8.019 8.019 8.019 8.019 164 +0.11(+1.43%)
Mar 03, 2014 7.906 7.906 7.906 7.906 102 +0.00(+0.00%)
Feb 28, 2014 7.906 7.906 7.906 7.906 714 -0.09(-1.18%)
Feb 27, 2014 7.882 8.000 7.882 8.000 2,607 +0.45(+5.89%)
Feb 26, 2014 7.593 7.731 7.524 7.555 1,499 -0.13(-1.63%)
Feb 25, 2014 7.837 7.837 7.680 7.680 20,688 -0.30(-3.77%)
Feb 24, 2014 7.900 7.981 7.869 7.981 3,677 -0.08(-1.01%)
Feb 21, 2014 7.680 8.326 7.680 8.063 6,555 +0.47(+6.19%)
Feb 20, 2014 7.524 7.637 7.505 7.593 3,303 +0.14(+1.85%)
Feb 19, 2014 7.367 7.455 7.285 7.455 1,156 +0.03(+0.34%)
Feb 18, 2014 7.467 7.505 7.367 7.430 4,626 -0.22(-2.87%)
Feb 14, 2014 7.474 7.649 7.649 7.649 10,686 +0.30(+4.10%)
Feb 13, 2014 7.336 7.348 7.336 7.348 1,923 +0.12(+1.65%)
Feb 12, 2014 7.442 7.524 7.229 7.229 4,805 -0.21(-2.86%)
Feb 11, 2014 7.392 7.442 7.442 7.442 103 +0.05(+0.70%)
Feb 10, 2014 7.446 7.446 7.390 7.390 2,589 -0.07(-1.00%)
Feb 07, 2014 7.475 7.475 7.465 7.465 1,784 +0.07(+0.93%)
Feb 06, 2014 7.363 7.397 7.363 7.397 3,440 +0.07(+0.93%)
Feb 05, 2014 7.471 7.471 7.160 7.328 16,527 -0.07(-0.90%)
Feb 04, 2014 7.395 7.395 7.395 7.395 316 +0.17(+2.37%)
Feb 03, 2014 7.224 7.224 7.224 7.224 131 +0.00(+0.00%)
Jan 31, 2014 7.224 7.224 7.224 7.224 356 -0.10(-1.36%)
Jan 30, 2014 7.348 7.348 7.323 7.323 507 -0.01(-0.08%)
Jan 29, 2014 7.311 7.329 7.311 7.329 413 -0.26(-3.36%)
Jan 28, 2014 7.553 7.584 7.491 7.584 7,398 +0.18(+2.44%)
Jan 27, 2014 7.465 7.465 7.404 7.404 570 -0.23(-3.02%)
Jan 24, 2014 7.572 7.640 7.435 7.634 3,272 +0.02(+0.33%)
Jan 23, 2014 7.902 7.902 7.609 7.609 7,825 -0.17(-2.24%)
Jan 22, 2014 7.902 8.101 7.777 7.784 4,106 -0.62(-7.33%)
Jan 21, 2014 7.852 8.462 7.777 8.399 26,749 +0.53(+6.72%)
Jan 17, 2014 7.871 7.871 7.871 7.871 0 +0.00(+0.00%)
Jan 16, 2014 7.871 7.871 7.871 7.871 372 -0.04(-0.47%)
Jan 15, 2014 7.908 7.908 7.908 7.908 11 +0.00(+0.00%)
Jan 14, 2014 7.902 7.908 7.902 7.908 678 -0.09(-1.17%)
Jan 13, 2014 8.244 8.244 7.827 8.001 2,901 +0.02(+0.23%)
Jan 10, 2014 7.871 8.008 7.871 7.983 2,378 +0.02(+0.23%)
Jan 09, 2014 7.840 7.964 7.709 7.964 2,213 +0.07(+0.95%)
Jan 08, 2014 8.082 8.082 7.889 7.889 1,514 -0.16(-2.01%)
Jan 07, 2014 8.088 8.088 8.051 8.051 1,406 +0.00(+0.00%)
Jan 06, 2014 8.182 8.182 8.051 8.051 3,312 -0.02(-0.31%)
Jan 03, 2014 8.169 8.169 8.076 8.076 2,889 -0.47(-5.55%)
Jan 02, 2014 8.258 8.550 8.239 8.550 7,722 -0.19(-2.14%)
Dec 31, 2013 8.737 8.737 8.737 8.737 321 +0.30(+3.61%)
Dec 30, 2013 8.364 8.444 8.364 8.432 31,838 +0.04(+0.44%)
Dec 27, 2013 8.395 8.395 8.395 8.395 31,265 +0.12(+1.43%)
Dec 26, 2013 8.277 8.277 8.277 8.277 804 +0.17(+2.05%)
Dec 24, 2013 8.415 8.415 8.110 8.110 373 +0.01(+0.15%)
Dec 20, 2013 8.092 8.098 8.098 8.098 1,950 -0.15(-1.86%)
Dec 19, 2013 8.246 8.252 8.160 8.252 2,179 -0.26(-3.04%)
Dec 18, 2013 8.252 8.947 8.190 8.510 2,384 +0.25(+2.98%)
Dec 17, 2013 8.264 8.264 8.264 8.264 529 -0.10(-1.25%)
Dec 16, 2013 8.369 8.369 8.369 8.369 344 +0.00(+0.00%)
Dec 13, 2013 8.363 8.369 8.320 8.369 1,139 +0.26(+3.26%)
Dec 12, 2013 7.969 8.110 7.944 8.104 3,710 -0.08(-0.98%)
Dec 11, 2013 8.283 8.923 8.123 8.184 24,629 -1.05(-11.33%)
Dec 10, 2013 8.609 9.230 8.609 9.230 3,463 +0.76(+8.93%)
Dec 06, 2013 8.553 8.473 8.473 8.473 2,762 +0.10(+1.18%)
Dec 04, 2013 8.461 8.375 8.375 8.375 975 -0.24(-2.79%)
Dec 03, 2013 8.676 8.908 8.615 8.615 7,841 +0.11(+1.29%)
Dec 02, 2013 8.850 8.850 8.506 8.506 1,616 -0.65(-7.12%)
Nov 27, 2013 9.059 9.157 9.157 9.157 650 +0.24(+2.69%)
Nov 25, 2013 8.979 8.918 8.918 8.918 813 -0.50(-5.33%)
Nov 21, 2013 9.420 9.420 9.420 9.420 0 +0.24(+2.59%)
Nov 19, 2013 9.145 9.182 9.182 9.182 3,414 -0.28(-2.99%)
Nov 18, 2013 9.465 9.465 9.465 9.465 674 +0.54(+6.06%)
Nov 15, 2013 8.924 8.924 8.924 8.924 991 -0.45(-4.83%)
Nov 14, 2013 9.225 9.377 9.225 9.377 731 +0.55(+6.25%)
Nov 12, 2013 9.188 9.188 8.813 8.825 2,764 -0.33(-3.63%)
Nov 11, 2013 8.899 9.157 8.899 9.157 2,601 +0.04(+0.47%)
Nov 08, 2013 8.924 9.139 8.918 9.114 2,439 -0.18(-1.92%)
Nov 07, 2013 9.385 9.385 9.182 9.293 1,626 -0.23(-2.45%)
Nov 06, 2013 9.539 9.539 9.483 9.526 813 -0.20(-2.09%)
Nov 05, 2013 9.699 9.729 9.656 9.729 7,038 -0.36(-3.54%)
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.