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 (%)
Dec 31, 2013 8.723 8.723 8.723 8.723 322 +0.30(+3.61%)
Dec 30, 2013 8.351 8.431 8.351 8.419 31,887 +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 8.079 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 8.933 8.178 8.497 2,387 +0.25(+2.98%)
Dec 17, 2013 8.251 8.251 8.251 8.251 530 -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(+3.26%)
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 8.460 8.460 8.460 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 7,853 +0.11(+1.29%)
Dec 02, 2013 8.836 8.836 8.492 8.492 1,618 -0.65(-7.12%)
Nov 27, 2013 9.045 9.143 9.143 9.143 651 +0.24(+2.69%)
Nov 25, 2013 8.965 8.904 8.904 8.904 814 -0.50(-5.33%)
Nov 21, 2013 9.405 9.405 9.405 9.405 0 +0.24(+2.59%)
Nov 19, 2013 9.131 9.168 9.168 9.168 3,419 -0.28(-2.99%)
Nov 18, 2013 9.450 9.450 9.450 9.450 675 +0.54(+6.06%)
Nov 15, 2013 8.910 8.910 8.910 8.910 993 -0.45(-4.83%)
Nov 14, 2013 9.211 9.362 9.211 9.362 732 +0.55(+6.25%)
Nov 12, 2013 9.174 9.174 8.799 8.812 2,768 -0.33(-3.63%)
Nov 11, 2013 8.885 9.143 8.885 9.143 2,605 +0.04(+0.47%)
Nov 08, 2013 8.910 9.125 8.904 9.100 2,442 -0.18(-1.92%)
Nov 07, 2013 9.371 9.371 9.168 9.278 1,628 -0.23(-2.45%)
Nov 06, 2013 9.524 9.524 9.469 9.512 814 -0.20(-2.09%)
Nov 05, 2013 9.684 9.714 9.641 9.714 7,049 -0.36(-3.54%)
Nov 04, 2013 9.819 10.07 9.819 10.07 2,117 +0.26(+2.62%)
Oct 31, 2013 9.820 9.814 9.814 9.814 651 -0.13(-1.30%)
Oct 30, 2013 9.937 9.992 9.937 9.943 1,466 +0.28(+2.86%)
Oct 29, 2013 9.667 9.667 9.667 9.667 537 -0.25(-2.54%)
Oct 24, 2013 9.973 9.918 9.918 9.918 1,303 -0.21(-2.06%)
Oct 23, 2013 10.18 10.18 10.13 10.13 488 -0.06(-0.54%)
Oct 21, 2013 10.32 10.18 10.18 10.18 1,140 -0.16(-1.54%)
Oct 18, 2013 10.51 10.54 10.32 10.34 1,792 -0.08(-0.77%)
Oct 16, 2013 10.43 10.42 10.42 10.42 6,680 +0.10(+1.01%)
Oct 14, 2013 10.28 10.32 10.32 10.32 488 +0.15(+1.45%)
Oct 10, 2013 10.17 10.17 10.17 10.17 1,140 +0.16(+1.59%)
Oct 09, 2013 9.914 10.01 9.914 10.01 700 +0.16(+1.62%)
Oct 07, 2013 9.869 9.851 9.851 9.851 1,955 -0.01(-0.12%)
Oct 04, 2013 9.752 9.863 9.752 9.863 505 +0.18(+1.84%)
Oct 03, 2013 9.728 9.795 9.685 9.685 1,140 +0.14(+1.48%)
Oct 02, 2013 9.728 9.820 9.544 9.544 2,709 -0.09(-0.90%)
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.