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 )

2.210 -0.070 (-3.07%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Apr 30, 2014 9.640 9.709 9.640 9.709 888 -0.09(-0.96%)
Apr 29, 2014 10.03 10.03 9.803 9.803 9,609 +0.08(+0.84%)
Apr 28, 2014 9.672 9.722 9.598 9.722 1,684 -0.56(-5.43%)
Apr 25, 2014 10.28 10.28 10.28 10.28 1,013 +0.45(+4.53%)
Apr 24, 2014 9.835 9.835 9.835 9.835 274 +0.27(+2.82%)
Apr 23, 2014 9.559 9.565 9.553 9.565 1,201 -0.13(-1.29%)
Apr 22, 2014 9.559 9.741 9.521 9.690 21,555 -0.23(-2.34%)
Apr 21, 2014 9.421 9.922 9.408 9.922 2,086 +0.22(+2.26%)
Apr 17, 2014 9.283 9.703 9.703 9.703 1,595 +0.14(+1.51%)
Apr 16, 2014 9.421 9.559 9.377 9.559 1,887 +0.23(+2.49%)
Apr 15, 2014 9.408 9.408 9.095 9.327 3,099 -0.29(-3.00%)
Apr 14, 2014 9.678 9.697 9.615 9.615 5,236 -0.07(-0.71%)
Apr 11, 2014 9.634 9.797 9.634 9.684 1,204 +0.19(+2.05%)
Apr 10, 2014 9.527 9.578 9.490 9.490 1,467 -0.17(-1.75%)
Apr 09, 2014 9.559 9.672 9.559 9.659 3,409 +0.04(+0.46%)
Apr 08, 2014 10.19 10.34 9.578 9.615 9,465 -0.20(-2.04%)
Apr 07, 2014 9.553 9.816 9.553 9.816 2,445 +0.54(+5.81%)
Apr 04, 2014 9.358 9.358 9.277 9.277 1,056 -0.21(-2.18%)
Apr 03, 2014 9.327 9.484 9.302 9.484 1,153 -0.08(-0.79%)
Apr 02, 2014 9.308 9.559 9.308 9.559 11,494 +0.26(+2.75%)
Apr 01, 2014 9.303 9.303 9.303 9.303 280 -0.01(-0.14%)
Mar 31, 2014 9.184 9.378 9.109 9.315 13,380 +0.15(+1.64%)
Mar 28, 2014 9.240 9.397 9.152 9.165 6,196 +0.01(+0.07%)
Mar 27, 2014 8.770 9.159 8.770 9.159 20,593 +0.70(+8.30%)
Mar 26, 2014 8.457 8.457 8.457 8.457 162 +0.01(+0.07%)
Mar 25, 2014 8.300 8.451 8.244 8.451 10,870 +0.18(+2.20%)
Mar 24, 2014 8.138 8.300 8.138 8.269 6,843 +0.49(+6.37%)
Mar 21, 2014 7.994 8.144 7.774 7.774 16,702 -0.24(-3.05%)
Mar 20, 2014 7.724 8.087 7.718 8.019 19,802 +0.33(+4.32%)
Mar 19, 2014 7.674 7.912 7.674 7.687 9,263 +0.14(+1.91%)
Mar 18, 2014 7.542 7.542 7.542 7.542 167 +0.00(+0.00%)
Mar 17, 2014 7.624 7.624 7.524 7.542 2,215 +0.01(+0.17%)
Mar 14, 2014 7.492 7.831 7.423 7.530 23,411 +0.01(+0.17%)
Mar 13, 2014 7.517 7.517 7.517 7.517 92 +0.00(+0.00%)
Mar 12, 2014 7.493 7.517 7.480 7.517 3,175 -0.07(-0.91%)
Mar 11, 2014 7.586 7.586 7.586 7.586 110 +0.00(+0.00%)
Mar 10, 2014 7.674 7.674 7.586 7.586 5,591 -0.31(-3.97%)
Mar 07, 2014 7.900 7.900 7.900 7.900 138 +0.00(+0.00%)
Mar 06, 2014 7.905 7.925 7.896 7.900 9,588 +0.22(+2.92%)
Mar 05, 2014 7.669 7.681 7.669 7.675 1,611 -0.33(-4.14%)
Mar 04, 2014 8.007 8.007 8.007 8.007 164 +0.11(+1.43%)
Mar 03, 2014 7.894 7.894 7.894 7.894 102 +0.00(+0.00%)
Feb 28, 2014 7.894 7.894 7.894 7.894 715 -0.09(-1.18%)
Feb 27, 2014 7.870 7.988 7.870 7.988 2,611 +0.44(+5.89%)
Feb 26, 2014 7.581 7.719 7.512 7.544 1,501 -0.13(-1.63%)
Feb 25, 2014 7.825 7.825 7.669 7.669 20,719 -0.30(-3.77%)
Feb 24, 2014 7.888 7.969 7.857 7.969 3,683 -0.08(-1.01%)
Feb 21, 2014 7.669 8.314 7.669 8.051 6,565 +0.47(+6.19%)
Feb 20, 2014 7.512 7.625 7.494 7.581 3,308 +0.14(+1.85%)
Feb 19, 2014 7.356 7.443 7.274 7.443 1,158 +0.03(+0.34%)
Feb 18, 2014 7.456 7.494 7.356 7.418 4,634 -0.22(-2.87%)
Feb 14, 2014 7.462 7.637 7.637 7.637 10,702 +0.30(+4.10%)
Feb 13, 2014 7.324 7.337 7.324 7.337 1,926 +0.12(+1.65%)
Feb 12, 2014 7.431 7.512 7.218 7.218 4,812 -0.21(-2.86%)
Feb 11, 2014 7.381 7.431 7.431 7.431 103 +0.05(+0.70%)
Feb 10, 2014 7.435 7.435 7.379 7.379 2,593 -0.07(-1.00%)
Feb 07, 2014 7.463 7.463 7.454 7.454 1,787 +0.07(+0.93%)
Feb 06, 2014 7.352 7.385 7.352 7.385 3,445 +0.07(+0.93%)
Feb 05, 2014 7.460 7.460 7.149 7.317 16,552 -0.07(-0.90%)
Feb 04, 2014 7.384 7.384 7.384 7.384 316 +0.17(+2.37%)
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.