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 (%)
Aug 30, 2013 8.019 8.736 7.731 8.736 9,863 +0.76(+9.53%)
Aug 29, 2013 7.817 7.976 7.817 7.976 6,198 +0.62(+8.42%)
Aug 28, 2013 7.817 8.008 7.357 7.357 3,705 -0.09(-1.23%)
Aug 27, 2013 7.958 7.958 7.449 7.449 2,122 -0.44(-5.59%)
Aug 26, 2013 8.178 8.178 7.884 7.890 3,262 -0.26(-3.23%)
Aug 23, 2013 8.013 8.411 7.388 8.154 15,761 -0.25(-2.92%)
Aug 22, 2013 7.804 8.399 7.663 8.399 19,399 +1.47(+21.24%)
Aug 21, 2013 7.823 7.823 6.928 6.928 5,824 -1.10(-13.67%)
Aug 20, 2013 8.025 8.025 8.025 8.025 5,056 +0.00(+0.00%)
Aug 16, 2013 7.994 8.025 8.025 8.025 2,772 -0.31(-3.75%)
Aug 15, 2013 8.295 8.338 8.338 8.338 38,657 -0.01(-0.07%)
Aug 14, 2013 8.430 8.479 8.344 8.344 1,794 -0.09(-1.02%)
Aug 13, 2013 8.430 8.430 8.430 8.430 466 -0.01(-0.07%)
Aug 12, 2013 8.522 8.583 8.436 8.436 5,141 +0.01(+0.07%)
Aug 09, 2013 8.270 8.430 8.270 8.430 5,501 -0.08(-0.94%)
Aug 08, 2013 8.221 8.509 8.123 8.509 16,330 +0.18(+2.13%)
Aug 07, 2013 8.013 8.583 8.001 8.332 5,671 +0.35(+4.38%)
Aug 06, 2013 8.123 8.356 7.982 7.982 10,556 -0.14(-1.74%)
Aug 05, 2013 8.473 8.473 8.123 8.123 6,371 -0.77(-8.62%)
Aug 02, 2013 8.479 8.939 8.473 8.890 4,324 +0.37(+4.32%)
Aug 01, 2013 8.454 8.828 8.419 8.522 38,005 -0.71(-7.64%)
Jul 31, 2013 8.467 9.227 8.246 9.227 8,129 +0.48(+5.47%)
Jul 30, 2013 8.749 8.749 8.749 8.749 9,297 +0.00(+0.00%)
Jul 29, 2013 8.454 8.749 8.454 8.749 3,643 +0.42(+5.08%)
Jul 26, 2013 8.767 8.767 8.326 8.326 5,557 -0.94(-10.19%)
Jul 25, 2013 8.791 9.270 8.600 9.270 6,473 +0.84(+9.96%)
Jul 24, 2013 8.841 8.841 8.430 8.430 3,425 -0.89(-9.54%)
Jul 23, 2013 9.135 9.319 8.951 9.319 3,449 -0.15(-1.55%)
Jul 22, 2013 8.479 9.803 8.479 9.466 12,124 +0.99(+11.64%)
Jul 19, 2013 8.939 8.939 8.479 8.479 2,609 -0.66(-7.18%)
Jul 18, 2013 9.135 9.135 9.135 9.135 2,746 -0.12(-1.26%)
Jul 17, 2013 9.006 9.282 8.982 9.251 6,084 +0.51(+5.89%)
Jul 16, 2013 9.018 9.257 8.638 8.736 12,313 -0.99(-10.15%)
Jul 15, 2013 8.344 9.723 8.344 9.723 15,989 +1.36(+16.28%)
Jul 12, 2013 8.368 8.583 8.270 8.362 57,498 -0.83(-9.07%)
Jul 11, 2013 8.123 10.27 8.123 9.196 37,622 +1.27(+15.96%)
Jul 08, 2013 7.829 7.931 7.931 7.931 2,609 +0.27(+3.49%)
Jul 05, 2013 7.798 7.798 7.663 7.663 489 -0.49(-6.02%)
Jul 02, 2013 8.522 8.154 8.154 8.154 8,155 -0.52(-6.01%)
Jul 01, 2013 8.675 8.675 8.675 8.675 184 +0.18(+2.09%)
Jun 28, 2013 8.467 8.841 8.436 8.497 20,731 -0.21(-2.46%)
Jun 26, 2013 8.706 8.755 8.693 8.712 21,627 +0.20(+2.38%)
Jun 25, 2013 8.448 8.509 8.448 8.509 1,174 +0.06(+0.73%)
Jun 24, 2013 8.791 8.791 8.332 8.448 7,679 -0.07(-0.86%)
Jun 21, 2013 8.565 8.565 8.283 8.522 29,624 -0.37(-4.14%)
Jun 20, 2013 8.276 8.890 8.203 8.890 10,400 +0.21(+2.40%)
Jun 19, 2013 8.859 8.859 8.681 8.681 326 -0.36(-3.93%)
Jun 18, 2013 9.000 9.098 8.908 9.037 5,708 -0.16(-1.73%)
Jun 12, 2013 9.196 9.196 9.196 9.196 163 -0.27(-2.85%)
Jun 11, 2013 9.466 9.466 9.466 9.466 163 -0.23(-2.34%)
Jun 07, 2013 9.693 9.693 9.693 9.693 652 -0.12(-1.19%)
Jun 05, 2013 9.809 9.809 9.809 9.809 163 -0.28(-2.74%)
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.