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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 9.488 9.488 9.469 9.469 885 -0.39(-3.92%)
Nov 25, 2014 9.583 9.854 9.854 9.854 632 +0.20(+2.06%)
Nov 24, 2014 9.646 9.655 9.583 9.655 1,267 -0.22(-2.21%)
Nov 21, 2014 9.583 9.873 9.583 9.873 553 +0.99(+11.10%)
Nov 19, 2014 8.596 8.887 8.577 8.887 109 +0.36(+4.17%)
Nov 18, 2014 8.191 8.531 8.191 8.531 1,282 +0.41(+5.04%)
Nov 17, 2014 8.259 8.259 8.109 8.121 746 -0.24(-2.91%)
Nov 14, 2014 8.033 8.364 8.033 8.364 2,809 +0.30(+3.72%)
Nov 13, 2014 8.349 8.349 8.064 8.064 1,992 -0.79(-8.93%)
Nov 12, 2014 8.855 8.855 8.855 8.855 332 +0.12(+1.38%)
Nov 10, 2014 9.064 9.064 8.735 8.735 208 +0.10(+1.17%)
Nov 07, 2014 8.621 8.634 8.621 8.634 867 +0.00(+0.00%)
Nov 06, 2014 9.165 9.165 8.634 8.634 945 -0.44(-4.81%)
Nov 05, 2014 9.190 9.608 9.070 9.070 1,949 -0.05(-0.57%)
Nov 03, 2014 9.331 9.331 8.889 9.122 52 -0.10(-1.10%)
Oct 31, 2014 8.920 9.224 8.908 9.224 10,085 +0.86(+10.28%)
Oct 29, 2014 8.560 8.680 8.364 8.364 30 -0.07(-0.82%)
Oct 28, 2014 8.136 8.522 8.136 8.433 5,416 +0.11(+1.29%)
Oct 24, 2014 8.579 8.768 8.326 8.326 340 -0.07(-0.80%)
Oct 23, 2014 8.566 8.591 8.332 8.393 4,938 -0.14(-1.66%)
Oct 21, 2014 8.806 9.040 8.535 8.535 1,248 -0.79(-8.47%)
Oct 20, 2014 9.078 9.799 8.610 9.325 8,907 -0.03(-0.34%)
Oct 17, 2014 9.350 9.356 9.186 9.356 4,296 +0.30(+3.28%)
Oct 16, 2014 9.154 9.167 9.059 9.059 1,907 -0.30(-3.18%)
Oct 15, 2014 9.369 9.369 9.179 9.356 860 -0.64(-6.39%)
Oct 14, 2014 9.995 9.995 9.995 9.995 384 -0.13(-1.25%)
Oct 13, 2014 9.799 10.20 9.799 10.12 3,467 +0.75(+8.03%)
Oct 10, 2014 9.483 9.582 9.369 9.369 1,004 -0.39(-3.95%)
Oct 09, 2014 9.799 9.799 9.755 9.755 414 -0.04(-0.45%)
Oct 08, 2014 9.900 9.900 9.483 9.799 1,561 -0.10(-1.02%)
Oct 07, 2014 10.02 10.02 9.868 9.900 16,751 +0.05(+0.51%)
Oct 06, 2014 10.08 10.08 9.780 9.850 1,615 +1.01(+11.37%)
Oct 03, 2014 8.844 8.844 8.844 8.844 556 +0.02(+0.21%)
Oct 02, 2014 8.762 8.844 8.762 8.825 2,851 +0.28(+3.31%)
Oct 01, 2014 8.776 8.903 8.542 8.542 6,941 -0.51(-5.59%)
Sep 30, 2014 8.947 9.048 8.782 9.048 1,185 -0.21(-2.25%)
Sep 29, 2014 9.307 9.307 9.212 9.256 2,883 -0.23(-2.40%)
Sep 26, 2014 9.484 9.484 9.484 9.484 322 +0.00(+0.00%)
Sep 25, 2014 9.850 9.850 9.484 9.484 1,204 -0.36(-3.66%)
Sep 24, 2014 9.844 9.844 9.844 9.844 278 +0.00(+0.00%)
Sep 23, 2014 9.920 10.36 9.661 9.844 11,177 +0.01(+0.13%)
Sep 22, 2014 9.831 9.831 9.743 9.831 796 -0.22(-2.20%)
Sep 19, 2014 10.05 10.10 10.04 10.05 1,701 -0.07(-0.69%)
Sep 18, 2014 10.06 10.30 10.00 10.12 4,092 -0.27(-2.61%)
Sep 17, 2014 10.39 10.40 10.39 10.39 783 -0.31(-2.89%)
Sep 16, 2014 10.52 10.81 10.52 10.70 5,384 +0.51(+4.96%)
Sep 15, 2014 10.20 10.20 10.20 10.20 240 +0.24(+2.36%)
Sep 12, 2014 9.963 9.963 9.963 9.963 492 -0.35(-3.38%)
Sep 11, 2014 10.31 10.31 10.31 10.31 4 +0.00(+0.00%)
Sep 10, 2014 10.56 10.56 10.31 10.31 1,342 -0.42(-3.94%)
Sep 09, 2014 10.74 10.74 10.63 10.73 5,120 -0.06(-0.53%)
Sep 08, 2014 10.97 10.97 10.79 10.79 1,563 -0.39(-3.50%)
Sep 05, 2014 11.19 11.19 11.10 11.18 479 -0.17(-1.50%)
Sep 04, 2014 11.35 11.35 11.35 11.35 302 +0.00(+0.00%)
Sep 03, 2014 11.53 11.53 11.24 11.35 2,472 +0.12(+1.07%)
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.