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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.