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 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%)
Feb 03, 2014 7.213 7.213 7.213 7.213 131 +0.00(+0.00%)
Jan 31, 2014 7.213 7.213 7.213 7.213 357 -0.10(-1.36%)
Jan 30, 2014 7.337 7.337 7.312 7.312 508 -0.01(-0.08%)
Jan 29, 2014 7.300 7.318 7.300 7.318 413 -0.25(-3.36%)
Jan 28, 2014 7.542 7.573 7.480 7.573 7,409 +0.18(+2.44%)
Jan 27, 2014 7.454 7.454 7.393 7.393 571 -0.23(-3.02%)
Jan 24, 2014 7.560 7.629 7.424 7.623 3,277 +0.02(+0.33%)
Jan 23, 2014 7.890 7.890 7.598 7.598 7,837 -0.17(-2.24%)
Jan 22, 2014 7.890 8.089 7.765 7.772 4,112 -0.62(-7.33%)
Jan 21, 2014 7.840 8.449 7.765 8.387 26,790 +0.53(+6.72%)
Jan 17, 2014 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jan 16, 2014 7.859 7.859 7.859 7.859 373 -0.04(-0.47%)
Jan 15, 2014 7.896 7.896 7.896 7.896 11 +0.00(+0.00%)
Jan 14, 2014 7.890 7.896 7.890 7.896 679 -0.09(-1.17%)
Jan 13, 2014 8.231 8.231 7.815 7.989 2,905 +0.02(+0.23%)
Jan 10, 2014 7.859 7.995 7.859 7.970 2,382 +0.02(+0.23%)
Jan 09, 2014 7.828 7.952 7.697 7.952 2,216 +0.07(+0.95%)
Jan 08, 2014 8.070 8.070 7.877 7.877 1,516 -0.16(-2.01%)
Jan 07, 2014 8.076 8.076 8.039 8.039 1,408 +0.00(+0.00%)
Jan 06, 2014 8.169 8.169 8.039 8.039 3,317 -0.02(-0.31%)
Jan 03, 2014 8.157 8.157 8.064 8.064 2,894 -0.47(-5.55%)
Jan 02, 2014 8.245 8.537 8.227 8.537 7,734 -0.19(-2.14%)
Dec 31, 2013 8.723 8.723 8.723 8.723 322 +0.30(+3.61%)
Dec 30, 2013 8.351 8.432 8.351 8.419 31,886 +0.04(+0.44%)
Dec 27, 2013 8.382 8.382 8.382 8.382 31,313 +0.12(+1.43%)
Dec 26, 2013 8.264 8.264 8.264 8.264 805 +0.17(+2.05%)
Dec 24, 2013 8.402 8.402 8.098 8.098 374 +0.01(+0.15%)
Dec 20, 2013 8.080 8.086 8.086 8.086 1,953 -0.15(-1.86%)
Dec 19, 2013 8.233 8.239 8.147 8.239 2,182 -0.26(-3.04%)
Dec 18, 2013 8.239 8.934 8.178 8.497 2,387 +0.25(+2.98%)
Dec 17, 2013 8.252 8.252 8.252 8.252 530 -0.10(-1.25%)
Dec 16, 2013 8.356 8.356 8.356 8.356 345 +0.00(+0.00%)
Dec 13, 2013 8.350 8.356 8.307 8.356 1,140 +0.26(+3.27%)
Dec 12, 2013 7.957 8.098 7.932 8.092 3,715 -0.08(-0.98%)
Dec 11, 2013 8.270 8.909 8.110 8.172 24,667 -1.04(-11.33%)
Dec 10, 2013 8.596 9.216 8.596 9.216 3,468 +0.76(+8.93%)
Dec 06, 2013 8.540 8.461 8.461 8.461 2,766 +0.10(+1.18%)
Dec 04, 2013 8.448 8.362 8.362 8.362 976 -0.24(-2.79%)
Dec 03, 2013 8.663 8.894 8.602 8.602 7,852 +0.11(+1.29%)
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.