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 (%)
Jul 31, 2013 8.479 9.241 8.258 9.241 8,117 +0.48(+5.47%)
Jul 30, 2013 8.762 8.762 8.762 8.762 9,283 +0.00(+0.00%)
Jul 29, 2013 8.467 8.762 8.467 8.762 3,638 +0.42(+5.08%)
Jul 26, 2013 8.780 8.780 8.338 8.338 5,548 -0.95(-10.19%)
Jul 25, 2013 8.805 9.284 8.613 9.284 6,464 +0.84(+9.96%)
Jul 24, 2013 8.854 8.854 8.443 8.443 3,420 -0.89(-9.54%)
Jul 23, 2013 9.149 9.333 8.964 9.333 3,444 -0.15(-1.55%)
Jul 22, 2013 8.492 9.818 8.492 9.480 12,105 +0.99(+11.64%)
Jul 19, 2013 8.952 8.952 8.492 8.492 2,605 -0.66(-7.18%)
Jul 18, 2013 9.149 9.149 9.149 9.149 2,742 -0.12(-1.26%)
Jul 17, 2013 9.020 9.296 8.995 9.265 6,074 +0.52(+5.89%)
Jul 16, 2013 9.032 9.271 8.651 8.750 12,294 -0.99(-10.15%)
Jul 15, 2013 8.357 9.738 8.357 9.738 15,965 +1.36(+16.28%)
Jul 12, 2013 8.381 8.596 8.283 8.375 57,411 -0.84(-9.07%)
Jul 11, 2013 8.136 10.28 8.136 9.210 37,564 +1.27(+15.96%)
Jul 08, 2013 7.841 7.943 7.943 7.943 2,605 +0.27(+3.49%)
Jul 05, 2013 7.810 7.810 7.675 7.675 488 -0.49(-6.02%)
Jul 02, 2013 8.535 8.166 8.166 8.166 8,143 -0.52(-6.01%)
Jul 01, 2013 8.688 8.688 8.688 8.688 184 +0.18(+2.09%)
Jun 28, 2013 8.479 8.854 8.449 8.510 20,700 -0.21(-2.46%)
Jun 26, 2013 8.719 8.768 8.707 8.725 21,594 +0.20(+2.38%)
Jun 25, 2013 8.461 8.522 8.461 8.522 1,172 +0.06(+0.73%)
Jun 24, 2013 8.805 8.805 8.344 8.461 7,667 -0.07(-0.86%)
Jun 21, 2013 8.578 8.578 8.295 8.535 29,579 -0.37(-4.14%)
Jun 20, 2013 8.289 8.903 8.215 8.903 10,384 +0.21(+2.40%)
Jun 19, 2013 8.872 8.872 8.694 8.694 325 -0.36(-3.93%)
Jun 18, 2013 9.014 9.112 8.921 9.050 5,700 -0.16(-1.73%)
Jun 12, 2013 9.210 9.210 9.210 9.210 162 -0.27(-2.85%)
Jun 11, 2013 9.480 9.480 9.480 9.480 162 -0.23(-2.34%)
Jun 07, 2013 9.707 9.707 9.707 9.707 651 -0.12(-1.19%)
Jun 05, 2013 9.824 9.824 9.824 9.824 162 -0.28(-2.74%)
Jun 04, 2013 10.10 10.10 10.10 10.10 245 +0.28(+2.81%)
May 31, 2013 10.25 9.824 9.824 9.824 34,690 -0.58(-5.60%)
May 30, 2013 10.41 10.41 10.41 10.41 325 +0.31(+3.04%)
May 29, 2013 10.20 10.20 10.09 10.10 15,052 -0.42(-4.03%)
May 24, 2013 10.50 10.52 10.52 10.52 488 -0.14(-1.27%)
May 21, 2013 10.66 10.66 10.66 10.66 162 -0.15(-1.42%)
May 20, 2013 10.59 10.82 10.59 10.81 814 +0.25(+2.38%)
May 15, 2013 10.56 10.56 10.56 10.56 0 +0.20(+1.96%)
May 10, 2013 10.30 10.36 10.36 10.36 977 -0.29(-2.77%)
May 08, 2013 10.63 10.65 10.65 10.65 814 +0.09(+0.81%)
May 07, 2013 10.28 10.57 10.28 10.57 504 +0.03(+0.29%)
May 02, 2013 10.61 10.54 10.54 10.54 2,280 +0.64(+6.45%)
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.