Skip to main content

Banco Bradesco S.A. ADR (NY: BBDO )

2.130 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 9.600 9.631 9.600 9.631 1,653 -0.04(-0.38%)
Sep 27, 2013 9.809 9.815 9.668 9.668 2,282 -0.02(-0.18%)
Sep 25, 2013 9.686 9.685 9.685 9.685 815 -0.13(-1.32%)
Sep 24, 2013 9.784 9.833 9.717 9.815 6,735 +0.31(+3.23%)
Sep 23, 2013 9.796 9.888 9.477 9.508 9,937 +0.61(+6.90%)
Sep 20, 2013 9.937 9.974 8.895 8.895 87,305 -1.04(-10.44%)
Sep 19, 2013 10.02 10.02 9.880 9.931 4,075 -0.34(-3.29%)
Sep 18, 2013 9.502 10.27 9.502 10.27 14,119 +1.37(+15.45%)
Sep 17, 2013 8.895 8.895 8.895 8.895 1,346 -0.33(-3.53%)
Sep 16, 2013 9.355 9.569 9.220 9.220 22,213 -0.35(-3.65%)
Sep 13, 2013 9.165 9.569 9.163 9.569 7,171 +0.66(+7.44%)
Sep 12, 2013 9.312 9.312 8.895 8.907 8,005 -0.60(-6.26%)
Sep 11, 2013 9.238 9.502 9.119 9.502 10,032 -0.03(-0.32%)
Sep 10, 2013 9.373 9.539 9.201 9.533 14,159 +0.16(+1.70%)
Sep 09, 2013 8.882 9.385 8.882 9.373 17,640 +0.29(+3.24%)
Sep 06, 2013 8.502 9.079 8.471 9.079 35,662 +0.34(+3.86%)
Sep 05, 2013 8.263 8.741 8.263 8.741 4,879 +0.76(+9.53%)
Sep 04, 2013 8.024 8.238 7.674 7.981 9,636 +0.93(+13.13%)
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.