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, 2013 9.835 9.829 9.829 9.829 650 -0.13(-1.30%)
Oct 30, 2013 9.952 10.01 9.952 9.958 1,464 +0.28(+2.86%)
Oct 29, 2013 9.681 9.681 9.681 9.681 536 -0.25(-2.54%)
Oct 24, 2013 9.989 9.933 9.933 9.933 1,301 -0.21(-2.06%)
Oct 23, 2013 10.20 10.20 10.14 10.14 488 -0.06(-0.54%)
Oct 21, 2013 10.33 10.20 10.20 10.20 1,138 -0.16(-1.54%)
Oct 18, 2013 10.52 10.55 10.34 10.36 1,789 -0.08(-0.77%)
Oct 16, 2013 10.45 10.44 10.44 10.44 6,670 +0.10(+1.01%)
Oct 14, 2013 10.30 10.33 10.33 10.33 488 +0.15(+1.45%)
Oct 10, 2013 10.19 10.19 10.19 10.19 1,138 +0.16(+1.59%)
Oct 09, 2013 9.929 10.03 9.929 10.03 699 +0.16(+1.62%)
Oct 07, 2013 9.884 9.866 9.866 9.866 1,952 -0.01(-0.12%)
Oct 04, 2013 9.767 9.878 9.767 9.878 504 +0.18(+1.84%)
Oct 03, 2013 9.743 9.810 9.700 9.700 1,138 +0.14(+1.48%)
Oct 02, 2013 9.743 9.835 9.558 9.558 2,705 -0.09(-0.90%)
Oct 01, 2013 9.615 9.645 9.615 9.645 1,650 -0.04(-0.38%)
Sep 27, 2013 9.824 9.830 9.682 9.682 2,278 -0.02(-0.18%)
Sep 25, 2013 9.701 9.700 9.700 9.700 813 -0.13(-1.32%)
Sep 24, 2013 9.799 9.848 9.731 9.830 6,725 +0.31(+3.23%)
Sep 23, 2013 9.811 9.903 9.492 9.523 9,922 +0.61(+6.90%)
Sep 20, 2013 9.953 9.989 8.908 8.908 87,172 -1.04(-10.44%)
Sep 19, 2013 10.03 10.03 9.895 9.946 4,069 -0.34(-3.29%)
Sep 18, 2013 9.516 10.29 9.516 10.28 14,097 +1.38(+15.45%)
Sep 17, 2013 8.908 8.908 8.908 8.908 1,344 -0.33(-3.53%)
Sep 16, 2013 9.369 9.584 9.234 9.234 22,179 -0.35(-3.65%)
Sep 13, 2013 9.178 9.584 9.177 9.584 7,160 +0.66(+7.44%)
Sep 12, 2013 9.326 9.326 8.908 8.920 7,993 -0.60(-6.26%)
Sep 11, 2013 9.252 9.516 9.133 9.516 10,016 -0.03(-0.32%)
Sep 10, 2013 9.387 9.553 9.215 9.547 14,138 +0.16(+1.70%)
Sep 09, 2013 8.896 9.400 8.896 9.387 17,613 +0.29(+3.24%)
Sep 06, 2013 8.515 9.092 8.484 9.092 35,607 +0.34(+3.86%)
Sep 05, 2013 8.275 8.755 8.275 8.755 4,871 +0.76(+9.53%)
Sep 04, 2013 8.036 8.251 7.686 7.993 9,621 +0.93(+13.13%)
Sep 03, 2013 8.294 8.306 7.065 7.065 11,014 -1.68(-19.25%)
Aug 30, 2013 8.031 8.749 7.742 8.749 9,848 +0.76(+9.53%)
Aug 29, 2013 7.828 7.988 7.828 7.988 6,189 +0.62(+8.42%)
Aug 28, 2013 7.828 8.020 7.368 7.368 3,700 -0.09(-1.23%)
Aug 27, 2013 7.970 7.970 7.460 7.460 2,118 -0.44(-5.59%)
Aug 26, 2013 8.191 8.191 7.896 7.902 3,257 -0.26(-3.23%)
Aug 23, 2013 8.025 8.424 7.399 8.166 15,738 -0.25(-2.92%)
Aug 22, 2013 7.816 8.412 7.675 8.412 19,369 +1.47(+21.24%)
Aug 21, 2013 7.835 7.835 6.938 6.938 5,816 -1.10(-13.67%)
Aug 20, 2013 8.037 8.037 8.037 8.037 5,048 +0.00(+0.00%)
Aug 16, 2013 8.006 8.037 8.037 8.037 2,768 -0.31(-3.75%)
Aug 15, 2013 8.307 8.350 8.350 8.350 38,599 -0.01(-0.07%)
Aug 14, 2013 8.442 8.492 8.356 8.356 1,791 -0.09(-1.02%)
Aug 13, 2013 8.442 8.442 8.442 8.442 465 -0.01(-0.07%)
Aug 12, 2013 8.534 8.596 8.449 8.449 5,133 +0.01(+0.07%)
Aug 09, 2013 8.283 8.442 8.283 8.442 5,493 -0.08(-0.94%)
Aug 08, 2013 8.234 8.522 8.135 8.522 16,306 +0.18(+2.13%)
Aug 07, 2013 8.025 8.596 8.013 8.344 5,662 +0.35(+4.38%)
Aug 06, 2013 8.135 8.369 7.994 7.994 10,540 -0.14(-1.74%)
Aug 05, 2013 8.485 8.485 8.135 8.135 6,361 -0.77(-8.62%)
Aug 02, 2013 8.492 8.952 8.485 8.903 4,317 +0.37(+4.32%)
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.