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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 9.198 9.392 9.122 9.329 13,359 +0.15(+1.64%)
Mar 28, 2014 9.254 9.411 9.166 9.179 6,187 +0.01(+0.07%)
Mar 27, 2014 8.784 9.173 8.784 9.173 20,562 +0.70(+8.30%)
Mar 26, 2014 8.470 8.470 8.470 8.470 162 +0.01(+0.07%)
Mar 25, 2014 8.313 8.464 8.257 8.464 10,854 +0.18(+2.20%)
Mar 24, 2014 8.150 8.313 8.150 8.282 6,832 +0.50(+6.37%)
Mar 21, 2014 8.006 8.156 7.786 7.786 16,676 -0.24(-3.05%)
Mar 20, 2014 7.736 8.100 7.730 8.031 19,772 +0.33(+4.32%)
Mar 19, 2014 7.686 7.924 7.686 7.698 9,249 +0.14(+1.91%)
Mar 18, 2014 7.554 7.554 7.554 7.554 167 +0.00(+0.00%)
Mar 17, 2014 7.635 7.635 7.535 7.554 2,212 +0.01(+0.17%)
Mar 14, 2014 7.504 7.843 7.435 7.541 23,375 +0.01(+0.17%)
Mar 13, 2014 7.529 7.529 7.529 7.529 92 +0.00(+0.00%)
Mar 12, 2014 7.505 7.529 7.491 7.529 3,170 -0.07(-0.91%)
Mar 11, 2014 7.598 7.598 7.598 7.598 109 +0.00(+0.00%)
Mar 10, 2014 7.686 7.686 7.598 7.598 5,583 -0.31(-3.97%)
Mar 07, 2014 7.912 7.912 7.912 7.912 138 +0.00(+0.00%)
Mar 06, 2014 7.917 7.937 7.908 7.912 9,574 +0.22(+2.92%)
Mar 05, 2014 7.681 7.693 7.681 7.687 1,609 -0.33(-4.14%)
Mar 04, 2014 8.019 8.019 8.019 8.019 164 +0.11(+1.43%)
Mar 03, 2014 7.906 7.906 7.906 7.906 102 +0.00(+0.00%)
Feb 28, 2014 7.906 7.906 7.906 7.906 714 -0.09(-1.18%)
Feb 27, 2014 7.882 8.000 7.882 8.000 2,607 +0.45(+5.89%)
Feb 26, 2014 7.593 7.731 7.524 7.555 1,499 -0.13(-1.63%)
Feb 25, 2014 7.837 7.837 7.680 7.680 20,688 -0.30(-3.77%)
Feb 24, 2014 7.900 7.981 7.869 7.981 3,677 -0.08(-1.01%)
Feb 21, 2014 7.680 8.326 7.680 8.063 6,555 +0.47(+6.19%)
Feb 20, 2014 7.524 7.637 7.505 7.593 3,303 +0.14(+1.85%)
Feb 19, 2014 7.367 7.455 7.285 7.455 1,156 +0.03(+0.34%)
Feb 18, 2014 7.467 7.505 7.367 7.430 4,626 -0.22(-2.87%)
Feb 14, 2014 7.474 7.649 7.649 7.649 10,686 +0.30(+4.10%)
Feb 13, 2014 7.336 7.348 7.336 7.348 1,923 +0.12(+1.65%)
Feb 12, 2014 7.442 7.524 7.229 7.229 4,805 -0.21(-2.86%)
Feb 11, 2014 7.392 7.442 7.442 7.442 103 +0.05(+0.70%)
Feb 10, 2014 7.446 7.446 7.390 7.390 2,589 -0.07(-1.00%)
Feb 07, 2014 7.475 7.475 7.465 7.465 1,784 +0.07(+0.93%)
Feb 06, 2014 7.363 7.397 7.363 7.397 3,440 +0.07(+0.93%)
Feb 05, 2014 7.471 7.471 7.160 7.328 16,527 -0.07(-0.90%)
Feb 04, 2014 7.395 7.395 7.395 7.395 316 +0.17(+2.37%)
Feb 03, 2014 7.224 7.224 7.224 7.224 131 +0.00(+0.00%)
Jan 31, 2014 7.224 7.224 7.224 7.224 356 -0.10(-1.36%)
Jan 30, 2014 7.348 7.348 7.323 7.323 507 -0.01(-0.08%)
Jan 29, 2014 7.311 7.329 7.311 7.329 413 -0.26(-3.36%)
Jan 28, 2014 7.553 7.584 7.491 7.584 7,398 +0.18(+2.44%)
Jan 27, 2014 7.465 7.465 7.404 7.404 570 -0.23(-3.02%)
Jan 24, 2014 7.572 7.640 7.435 7.634 3,272 +0.02(+0.33%)
Jan 23, 2014 7.902 7.902 7.609 7.609 7,825 -0.17(-2.24%)
Jan 22, 2014 7.902 8.101 7.777 7.784 4,106 -0.62(-7.33%)
Jan 21, 2014 7.852 8.462 7.777 8.399 26,749 +0.53(+6.72%)
Jan 17, 2014 7.871 7.871 7.871 7.871 0 +0.00(+0.00%)
Jan 16, 2014 7.871 7.871 7.871 7.871 372 -0.04(-0.47%)
Jan 15, 2014 7.908 7.908 7.908 7.908 11 +0.00(+0.00%)
Jan 14, 2014 7.902 7.908 7.902 7.908 678 -0.09(-1.17%)
Jan 13, 2014 8.244 8.244 7.827 8.001 2,901 +0.02(+0.23%)
Jan 10, 2014 7.871 8.008 7.871 7.983 2,378 +0.02(+0.23%)
Jan 09, 2014 7.840 7.964 7.709 7.964 2,213 +0.07(+0.95%)
Jan 08, 2014 8.082 8.082 7.889 7.889 1,514 -0.16(-2.01%)
Jan 07, 2014 8.088 8.088 8.051 8.051 1,406 +0.00(+0.00%)
Jan 06, 2014 8.182 8.182 8.051 8.051 3,312 -0.02(-0.31%)
Jan 03, 2014 8.169 8.169 8.076 8.076 2,889 -0.47(-5.55%)
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.