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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2015 7.407 7.407 6.728 6.825 80 +0.37(+5.81%)
Apr 29, 2015 6.450 6.450 6.450 6.450 232 -0.16(-2.35%)
Apr 28, 2015 6.689 6.689 6.605 6.605 1,533 -0.17(-2.57%)
Apr 27, 2015 6.638 6.780 6.638 6.780 888 +0.23(+3.45%)
Apr 22, 2015 6.327 6.554 6.327 6.554 126 +0.72(+12.42%)
Apr 21, 2015 5.830 5.830 5.830 5.830 406 -0.41(-6.63%)
Apr 20, 2015 6.547 6.547 6.243 6.243 1,061 -0.19(-2.91%)
Apr 17, 2015 6.657 6.683 6.431 6.431 4,217 -0.18(-2.67%)
Apr 16, 2015 6.489 6.607 6.476 6.607 4,824 +0.19(+2.95%)
Apr 15, 2015 6.398 6.424 6.395 6.418 4,652 +0.05(+0.78%)
Apr 14, 2015 6.368 6.368 6.368 6.368 315 -0.29(-4.33%)
Apr 13, 2015 6.489 6.657 6.489 6.657 835 -0.09(-1.34%)
Apr 10, 2015 6.500 6.747 6.476 6.747 645 +0.00(+0.00%)
Apr 08, 2015 6.741 6.747 6.618 6.747 445 +0.32(+5.03%)
Apr 07, 2015 6.424 6.424 6.424 6.424 218 -0.19(-2.83%)
Apr 06, 2015 6.600 6.657 6.592 6.612 1,090 +0.20(+3.12%)
Apr 02, 2015 6.411 6.411 6.411 6.411 309 +0.11(+1.76%)
Apr 01, 2015 6.289 6.330 6.289 6.301 1,644 +0.04(+0.56%)
Mar 31, 2015 5.775 6.266 5.633 6.266 15,667 +0.52(+9.05%)
Mar 30, 2015 5.813 5.846 5.684 5.746 7,658 -0.02(-0.39%)
Mar 27, 2015 6.750 6.750 5.529 5.768 11,813 -1.70(-22.75%)
Mar 25, 2015 7.473 7.473 7.467 7.467 15 -0.28(-3.59%)
Mar 24, 2015 7.622 7.745 7.622 7.745 1,289 +0.26(+3.54%)
Mar 23, 2015 7.609 7.651 7.480 7.480 1,289 -0.18(-2.35%)
Mar 20, 2015 7.293 7.660 7.234 7.660 9,152 +0.74(+10.73%)
Mar 19, 2015 7.622 7.622 6.918 6.918 3,667 -0.58(-7.68%)
Mar 18, 2015 6.957 7.661 6.685 7.493 26,948 +0.39(+5.46%)
Mar 17, 2015 7.493 7.493 6.782 7.105 27,991 +0.25(+3.68%)
Mar 16, 2015 6.905 7.092 6.776 6.853 15,653 -0.08(-1.12%)
Mar 13, 2015 6.941 6.941 6.931 6.931 823 -0.23(-3.25%)
Mar 12, 2015 7.467 7.467 7.163 7.163 1,972 -0.32(-4.31%)
Mar 11, 2015 7.719 7.719 7.486 7.486 679 +0.35(+4.89%)
Mar 10, 2015 7.919 7.919 7.138 7.138 7,928 -0.23(-3.07%)
Mar 09, 2015 8.300 8.300 7.364 7.364 1,654 -0.31(-4.04%)
Mar 06, 2015 7.803 8.358 7.486 7.674 8,788 -0.32(-3.96%)
Mar 04, 2015 8.074 8.074 7.913 7.990 154 -0.28(-3.36%)
Mar 03, 2015 8.552 8.552 8.268 8.268 492 +0.09(+1.07%)
Mar 02, 2015 8.651 8.705 8.161 8.180 5,397 -0.47(-5.45%)
Feb 27, 2015 8.542 8.651 8.542 8.651 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 8.438 2,458 +0.05(+0.63%)
Feb 20, 2015 8.393 8.458 8.304 8.385 1,658 -0.07(-0.85%)
Feb 18, 2015 7.773 8.458 7.773 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 8.522 8.522 8.522 8.522 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 7.772 7.708 7.708 7.708 466 -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 8.582 7.875 8.582 1 +0.65(+8.14%)
Jan 26, 2015 8.518 8.814 7.560 7.936 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 8.685 2,980 +0.17(+1.96%)
Jan 21, 2015 8.357 8.518 8.357 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 8.955 8.955 8.402 8.402 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 8.357 8.608 8.325 8.338 1,448 -0.66(-7.36%)
Jan 09, 2015 8.589 9.093 8.589 9.000 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 7.772 8.078 7.772 8.078 997 -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 3,091 -0.10(-1.24%)
Dec 22, 2014 7.834 8.157 7.821 8.157 2,204 -0.16(-1.91%)
Dec 19, 2014 8.226 8.315 8.226 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 8.321 7.670 8.321 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 7.589 7.499 7.589 1,731 -0.38(-4.81%)
Dec 12, 2014 8.720 8.720 7.878 7.973 1,626 -0.38(-4.54%)
Dec 10, 2014 8.302 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 23,056 -0.43(-4.51%)
Dec 03, 2014 9.074 9.454 9.030 9.454 11,961 +0.74(+8.50%)
Dec 02, 2014 8.857 8.857 8.714 8.714 1,520 -0.44(-4.86%)
Dec 01, 2014 9.159 9.159 9.159 9.159 510 -0.31(-3.27%)
Nov 28, 2014 9.487 9.487 9.468 9.468 885 -0.39(-3.92%)
Nov 25, 2014 9.582 9.854 9.854 9.854 632 +0.20(+2.06%)
Nov 24, 2014 9.646 9.655 9.582 9.655 1,267 -0.22(-2.21%)
Nov 21, 2014 9.582 9.873 9.582 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 8.888 9.122 52 -0.10(-1.10%)
Oct 31, 2014 8.920 9.223 8.907 9.223 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 8.534 8.534 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 9.754 9.754 414 -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 9.849 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 2,852 +0.28(+3.31%)
Oct 01, 2014 8.776 8.902 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 9.962 9.962 9.962 9.962 492 -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 11.09 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%)
Sep 02, 2014 11.21 11.23 11.21 11.23 1,139 -0.06(-0.57%)
Aug 29, 2014 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 28, 2014 11.11 11.30 11.10 11.30 4,466 +0.88(+8.42%)
Aug 27, 2014 10.42 10.42 10.42 10.42 289 -0.35(-3.28%)
Aug 26, 2014 10.73 10.82 10.81 10.77 4,672 -0.03(-0.29%)
Aug 25, 2014 10.85 10.85 10.81 10.81 342 +0.28(+2.63%)
Aug 22, 2014 10.53 10.53 10.53 10.53 611 -0.21(-1.93%)
Aug 21, 2014 10.74 10.74 10.74 10.74 1,459 +0.04(+0.41%)
Aug 20, 2014 10.69 10.69 10.69 10.69 161 +0.00(+0.00%)
Aug 19, 2014 10.65 10.74 10.64 10.69 1,155 +0.40(+3.93%)
Aug 18, 2014 10.29 10.29 10.29 10.29 99 +0.00(+0.00%)
Aug 15, 2014 10.36 10.36 10.36 10.29 1,078 +0.33(+3.36%)
Aug 14, 2014 9.953 9.953 9.953 9.953 9 +0.00(+0.00%)
Aug 13, 2014 10.10 10.12 9.795 9.953 1,467 -0.14(-1.38%)
Aug 12, 2014 10.09 10.09 10.09 10.09 253 +0.17(+1.72%)
Aug 11, 2014 9.738 9.922 9.738 9.922 517 +0.26(+2.68%)
Aug 08, 2014 9.467 9.467 9.467 9.663 2,964 -0.01(-0.07%)
Aug 07, 2014 9.947 9.953 9.669 9.669 1,928 -0.33(-3.35%)
Aug 06, 2014 9.952 10.00 9.952 10.00 927 -0.17(-1.68%)
Aug 05, 2014 10.17 10.17 10.17 10.17 87 +0.00(+0.00%)
Aug 04, 2014 9.789 10.17 9.789 10.17 3,293 +0.25(+2.54%)
Aug 01, 2014 9.942 9.942 9.784 9.923 1,777 +0.02(+0.25%)
Jul 31, 2014 9.898 9.897 9.898 9.898 476 +0.00(+0.00%)
Jul 30, 2014 9.898 9.898 9.898 9.898 674 -0.32(-3.14%)
Jul 29, 2014 10.22 10.22 10.22 10.22 83 +0.00(+0.00%)
Jul 28, 2014 10.22 10.22 10.22 10.22 1,036 -0.09(-0.86%)
Jul 25, 2014 10.31 10.31 10.31 10.31 712 -0.09(-0.85%)
Jul 24, 2014 10.33 10.40 10.30 10.40 1,275 +0.17(+1.67%)
Jul 23, 2014 10.23 10.23 10.23 10.23 7,217 -0.31(-2.94%)
Jul 22, 2014 10.53 10.53 10.53 10.53 1,500 +0.21(+2.06%)
Jul 21, 2014 10.32 10.32 10.32 10.32 201 +0.00(+0.00%)
Jul 18, 2014 10.47 10.47 10.31 10.32 1,387 +0.28(+2.79%)
Jul 17, 2014 9.847 10.05 9.765 10.04 8,222 +0.20(+1.99%)
Jul 16, 2014 9.849 9.849 9.784 9.847 16,032 -0.41(-4.00%)
Jul 15, 2014 10.17 10.26 10.14 10.26 4,500 +0.03(+0.31%)
Jul 14, 2014 9.796 10.23 9.796 10.23 4,670 +0.60(+6.23%)
Jul 11, 2014 9.626 9.626 9.626 9.626 4 +0.00(+0.00%)
Jul 10, 2014 9.626 9.626 9.626 9.626 641 +0.25(+2.63%)
Jul 09, 2014 9.380 9.380 9.380 9.380 50 +0.00(+0.00%)
Jul 08, 2014 9.380 9.380 9.380 9.380 14 +0.00(+0.00%)
Jul 07, 2014 9.380 9.380 9.380 9.380 522 +0.11(+1.16%)
Jul 03, 2014 9.171 9.273 9.273 9.273 1,742 +0.17(+1.87%)
Jul 02, 2014 9.153 9.153 9.102 9.102 777 -0.20(-2.18%)
Jul 01, 2014 9.336 9.336 9.305 9.305 865 +0.05(+0.54%)
Jun 30, 2014 9.324 9.324 9.255 9.255 672 -0.25(-2.60%)
Jun 27, 2014 9.502 9.502 9.502 9.502 377 -0.04(-0.45%)
Jun 26, 2014 9.498 9.545 9.425 9.545 6,702 +0.04(+0.40%)
Jun 25, 2014 9.589 9.614 9.457 9.507 6,454 -0.34(-3.50%)
Jun 24, 2014 9.808 9.852 9.808 9.852 570 -0.09(-0.89%)
Jun 23, 2014 9.663 10.03 9.663 9.940 3,169 +0.16(+1.68%)
Jun 20, 2014 9.751 9.776 9.676 9.776 1,641 -0.26(-2.63%)
Jun 19, 2014 10.04 10.04 10.04 10.04 902 +0.19(+1.98%)
Jun 18, 2014 9.845 9.845 9.845 9.845 588 -0.02(-0.21%)
Jun 17, 2014 9.783 9.866 9.783 9.866 422 +0.11(+1.11%)
Jun 16, 2014 10.02 10.02 9.707 9.757 1,687 +0.01(+0.13%)
Jun 13, 2014 9.889 9.889 9.745 9.745 1,440 -0.04(-0.41%)
Jun 12, 2014 9.882 9.882 9.785 9.785 978 +0.18(+1.86%)
Jun 11, 2014 9.607 9.607 9.607 9.607 149 +0.00(+0.00%)
Jun 10, 2014 9.607 9.607 9.607 9.607 409 +0.19(+2.07%)
Jun 06, 2014 9.193 9.412 9.193 9.412 3,823 +0.64(+7.30%)
Jun 05, 2014 8.772 8.772 8.772 8.772 677 -0.02(-0.21%)
Jun 04, 2014 8.791 8.791 8.791 8.791 597 -0.13(-1.41%)
Jun 03, 2014 8.884 8.917 8.884 8.917 409 -0.09(-0.99%)
Jun 02, 2014 9.012 9.031 8.943 9.005 3,820 -0.15(-1.64%)
May 30, 2014 9.093 9.250 8.999 9.156 11,426 -0.08(-0.82%)
May 29, 2014 9.314 9.319 9.231 9.231 6,874 +0.04(+0.48%)
May 28, 2014 9.187 9.187 9.187 9.187 14 +0.00(+0.00%)
May 27, 2014 9.564 9.564 9.187 9.187 2,151 -0.38(-3.93%)
May 23, 2014 9.564 9.564 9.564 9.564 159 -0.16(-1.61%)
May 22, 2014 9.727 9.727 9.720 9.720 323 -0.20(-2.02%)
May 21, 2014 9.921 9.921 9.921 9.921 1,535 +0.04(+0.44%)
May 20, 2014 10.14 10.14 9.877 9.877 2,305 -0.82(-7.62%)
May 19, 2014 10.69 10.69 10.69 10.69 928 +0.49(+4.81%)
May 16, 2014 10.22 10.22 10.20 10.20 1,360 +0.10(+1.04%)
May 15, 2014 10.12 10.12 10.10 10.10 707 -0.06(-0.62%)
May 14, 2014 10.18 10.18 10.16 10.16 31,539 +0.18(+1.82%)
May 13, 2014 9.977 9.977 9.977 9.977 4,810 -0.00(-0.02%)
May 12, 2014 9.979 9.979 9.979 9.979 789 -0.10(-1.04%)
May 09, 2014 10.07 10.08 10.07 10.08 910 +0.09(+0.88%)
May 08, 2014 10.21 10.21 9.996 9.996 1,664 -0.22(-2.15%)
May 07, 2014 10.22 10.32 10.22 10.22 1,728 +0.18(+1.81%)
May 06, 2014 10.03 10.03 10.03 10.03 234 +0.11(+1.14%)
May 05, 2014 9.916 9.921 9.921 9.921 156 +0.01(+0.05%)
May 02, 2014 9.916 9.916 9.916 9.916 271 -0.03(-0.25%)
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.