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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 8.542 8.652 8.542 8.652 1,240 +0.20(+2.37%)
Feb 26, 2015 8.264 8.451 8.264 8.451 1,181 +0.05(+0.54%)
Feb 25, 2015 8.406 8.406 8.406 8.406 408 -0.31(-3.55%)
Feb 24, 2015 8.942 8.942 8.715 8.715 678 +0.28(+3.28%)
Feb 23, 2015 8.200 8.451 8.200 8.439 2,458 +0.05(+0.63%)
Feb 20, 2015 8.393 8.458 8.304 8.386 1,658 -0.07(-0.85%)
Feb 18, 2015 7.774 8.458 7.774 8.458 743 +0.06(+0.77%)
Feb 17, 2015 8.393 8.393 8.393 8.393 315 -0.13(-1.52%)
Feb 13, 2015 8.523 8.523 8.523 8.523 13,784 +0.77(+9.91%)
Feb 11, 2015 7.754 7.754 7.754 7.754 69 -0.34(-4.17%)
Feb 09, 2015 8.105 8.092 8.092 8.092 1,865 -0.18(-2.18%)
Feb 05, 2015 7.745 8.272 7.719 8.272 99 +0.56(+7.31%)
Jan 30, 2015 7.773 7.709 7.709 7.709 466 -0.54(-6.54%)
Jan 29, 2015 8.801 8.801 8.229 8.248 1,535 -0.33(-3.90%)
Jan 27, 2015 7.875 8.583 7.875 8.583 1 +0.65(+8.14%)
Jan 26, 2015 8.518 8.814 7.560 7.937 27,004 -0.90(-10.15%)
Jan 23, 2015 8.216 8.833 8.216 8.833 1,678 +0.15(+1.70%)
Jan 22, 2015 8.666 8.840 8.666 8.686 2,980 +0.17(+1.96%)
Jan 21, 2015 8.358 8.518 8.358 8.518 693 +0.31(+3.83%)
Jan 20, 2015 8.422 8.801 8.204 8.204 5,447 -0.20(-2.37%)
Jan 16, 2015 8.956 8.956 8.403 8.403 4,475 -0.13(-1.51%)
Jan 15, 2015 8.975 8.975 8.531 8.531 894 -0.45(-5.01%)
Jan 13, 2015 8.981 8.981 8.981 8.981 3 +0.64(+7.71%)
Jan 12, 2015 8.358 8.608 8.326 8.338 1,448 -0.66(-7.36%)
Jan 09, 2015 8.589 9.093 8.589 9.001 2,204 +0.44(+5.16%)
Jan 08, 2015 8.653 8.869 8.559 8.559 1,160 +0.16(+1.86%)
Jan 07, 2015 8.403 8.403 8.403 8.403 262 +0.26(+3.24%)
Jan 06, 2015 8.139 8.139 8.139 8.139 250 +0.06(+0.75%)
Jan 05, 2015 7.773 8.079 7.773 8.079 997 -0.23(-2.76%)
Dec 31, 2014 7.871 8.308 7.871 8.308 210 +0.04(+0.54%)
Dec 29, 2014 8.353 8.353 8.077 8.263 62 -0.03(-0.37%)
Dec 26, 2014 8.353 8.353 8.128 8.294 1,610 -0.32(-3.67%)
Dec 24, 2014 8.276 8.610 8.610 8.610 1,089 +0.55(+6.88%)
Dec 23, 2014 8.068 8.068 7.739 8.056 3,090 -0.10(-1.24%)
Dec 22, 2014 7.834 8.157 7.822 8.157 2,204 -0.16(-1.91%)
Dec 19, 2014 8.227 8.315 8.227 8.315 526 -0.04(-0.45%)
Dec 18, 2014 8.113 8.353 8.043 8.353 2,572 +0.03(+0.38%)
Dec 17, 2014 7.910 8.322 7.670 8.322 5,436 +1.04(+14.25%)
Dec 16, 2014 7.429 7.429 7.284 7.284 771 -0.31(-4.03%)
Dec 15, 2014 7.499 7.590 7.499 7.590 1,731 -0.38(-4.81%)
Dec 12, 2014 8.720 8.720 7.879 7.973 1,626 -0.38(-4.54%)
Dec 10, 2014 8.303 8.467 8.239 8.352 546 -0.36(-4.15%)
Dec 09, 2014 8.492 8.714 8.492 8.714 891 +0.08(+0.88%)
Dec 08, 2014 8.720 8.720 8.638 8.638 598 -0.05(-0.61%)
Dec 05, 2014 8.695 9.028 8.691 8.691 1,153 -0.34(-3.73%)
Dec 04, 2014 8.657 9.028 7.606 9.028 23,055 -0.43(-4.51%)
Dec 03, 2014 9.075 9.454 9.030 9.454 11,960 +0.74(+8.50%)
Dec 02, 2014 8.858 8.858 8.714 8.714 1,520 -0.44(-4.86%)
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.