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 )

2.150 +0.020 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2013 10.24 9.809 9.809 9.809 34,743 -0.58(-5.61%)
May 30, 2013 10.39 10.39 10.39 10.39 326 +0.31(+3.04%)
May 29, 2013 10.19 10.19 10.07 10.08 15,075 -0.42(-4.03%)
May 24, 2013 10.48 10.51 10.51 10.51 489 -0.13(-1.27%)
May 21, 2013 10.64 10.64 10.64 10.64 163 -0.15(-1.42%)
May 20, 2013 10.58 10.80 10.58 10.80 815 +0.25(+2.38%)
May 15, 2013 10.54 10.54 10.54 10.54 0 +0.20(+1.96%)
May 10, 2013 10.28 10.34 10.34 10.34 978 -0.29(-2.77%)
May 08, 2013 10.61 10.64 10.64 10.64 815 +0.09(+0.81%)
May 07, 2013 10.27 10.55 10.27 10.55 505 +0.03(+0.29%)
May 02, 2013 10.59 10.52 10.52 10.52 2,283 +0.64(+6.45%)
May 01, 2013 10.52 10.52 9.883 9.883 4,736 -0.82(-7.62%)
Apr 26, 2013 10.46 10.70 10.70 10.70 326 +0.17(+1.57%)
Apr 24, 2013 10.53 10.53 10.53 10.53 0 +0.11(+1.06%)
Apr 23, 2013 10.42 10.42 10.42 10.42 163 -0.04(-0.35%)
Apr 19, 2013 10.46 10.46 10.46 10.46 0 +0.10(+0.95%)
Apr 18, 2013 11.04 11.04 10.35 10.36 4,911 -0.12(-1.17%)
Apr 17, 2013 10.73 10.73 10.42 10.48 3,877 -0.55(-5.00%)
Apr 16, 2013 11.62 11.62 11.04 11.04 2,374 -0.22(-1.96%)
Apr 10, 2013 11.23 11.26 11.26 11.26 1,794 +0.57(+5.34%)
Apr 08, 2013 10.69 10.69 10.69 10.69 489 -0.28(-2.57%)
Apr 05, 2013 10.51 10.97 10.51 10.97 23,294 -0.07(-0.61%)
Apr 04, 2013 10.62 11.04 10.62 11.04 1,986 +0.37(+3.45%)
Apr 03, 2013 10.62 10.67 10.56 10.67 3,562 +0.17(+1.58%)
Apr 01, 2013 10.50 10.50 10.50 10.50 0 -0.04(-0.35%)
Mar 27, 2013 10.54 10.54 10.54 10.54 326 +0.33(+3.24%)
Mar 26, 2013 10.19 10.21 10.14 10.21 815 +0.13(+1.30%)
Mar 25, 2013 10.87 10.87 10.06 10.08 1,794 -0.51(-4.84%)
Mar 22, 2013 10.59 10.59 10.59 10.59 4,117 +0.28(+2.70%)
Mar 20, 2013 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 19, 2013 10.31 10.31 10.31 10.31 516 +0.00(+0.00%)
Mar 18, 2013 10.31 10.31 10.31 10.31 179 -0.32(-2.99%)
Mar 15, 2013 10.59 10.63 10.49 10.63 85,407 +0.25(+2.36%)
Mar 11, 2013 10.38 10.38 10.38 10.38 1,076 -0.04(-0.37%)
Mar 07, 2013 10.44 10.42 10.42 10.42 717 +0.11(+1.08%)
Mar 05, 2013 10.31 10.31 10.31 10.31 179 +0.37(+3.76%)
Mar 01, 2013 9.937 9.937 9.937 9.937 538 +0.18(+1.89%)
Feb 26, 2013 9.753 9.753 9.753 9.753 0 -0.28(-2.78%)
Feb 21, 2013 10.03 10.03 10.03 10.03 0 -0.04(-0.44%)
Feb 20, 2013 10.08 10.08 10.08 10.08 179 -0.23(-2.27%)
Feb 19, 2013 10.31 10.31 10.31 10.31 179 +0.28(+2.78%)
Feb 13, 2013 10.03 10.03 10.03 10.03 179 +0.35(+3.63%)
Feb 07, 2013 9.670 9.681 9.681 9.681 1,076 -0.07(-0.74%)
Feb 06, 2013 9.753 9.753 9.753 9.753 179 +0.11(+1.10%)
Jan 30, 2013 9.658 9.647 9.647 9.647 358 -0.30(-2.97%)
Jan 28, 2013 9.943 9.943 9.943 9.943 0 -0.05(-0.50%)
Jan 22, 2013 9.993 9.993 9.993 9.993 358 -0.01(-0.11%)
Jan 14, 2013 9.982 10.00 10.00 10.00 1,614 +0.04(+0.39%)
Jan 10, 2013 9.926 9.965 9.965 9.965 3,050 +0.11(+1.13%)
Jan 09, 2013 9.854 10.03 9.770 9.854 4,451 +0.15(+1.55%)
Jan 08, 2013 9.753 9.770 9.670 9.703 3,812 -0.33(-3.28%)
Jan 03, 2013 10.03 10.03 10.03 10.03 0 +0.53(+5.57%)
Jan 02, 2013 9.753 9.787 9.502 9.502 10,406 +0.85(+9.86%)
Dec 31, 2012 9.330 9.330 8.650 8.650 3,050 -0.41(-4.49%)
Dec 28, 2012 9.575 9.575 9.057 9.057 11,519 -0.31(-3.27%)
Dec 27, 2012 9.363 9.586 9.252 9.363 8,971 -0.20(-2.10%)
Dec 21, 2012 9.614 9.564 9.564 9.564 2,332 +0.07(+0.76%)
Dec 19, 2012 9.218 9.491 9.491 9.491 717 +0.69(+7.78%)
Dec 18, 2012 9.123 9.123 8.806 8.806 897 -0.33(-3.66%)
Dec 17, 2012 9.469 9.469 9.140 9.140 3,850 -0.12(-1.26%)
Dec 14, 2012 9.196 9.257 9.196 9.257 13,399 -0.27(-2.87%)
Dec 13, 2012 9.475 9.530 9.475 9.530 358 +0.33(+3.64%)
Dec 12, 2012 9.196 9.246 8.973 9.196 1,614 -0.10(-1.08%)
Dec 11, 2012 9.084 9.296 8.834 9.296 2,628 +0.16(+1.77%)
Dec 10, 2012 8.900 9.190 8.900 9.135 4,541 +0.22(+2.44%)
Dec 07, 2012 8.767 9.246 8.516 8.917 23,397 +0.15(+1.71%)
Dec 06, 2012 8.917 9.190 8.683 8.767 7,894 +0.13(+1.48%)
Dec 05, 2012 8.527 8.639 8.527 8.639 999 +0.22(+2.65%)
Dec 04, 2012 8.499 8.650 8.107 8.416 114,711 -0.13(-1.56%)
Nov 30, 2012 8.170 8.549 8.170 8.549 6,511 +0.36(+4.35%)
Nov 29, 2012 8.081 8.193 8.081 8.193 3,924 +0.03(+0.34%)
Nov 28, 2012 8.137 8.271 8.081 8.165 3,050 -0.20(-2.33%)
Nov 27, 2012 8.778 8.778 8.360 8.360 2,104 +0.00(+0.00%)
Nov 26, 2012 8.115 8.360 8.115 8.360 717 +0.28(+3.45%)
Nov 19, 2012 7.803 8.081 8.081 8.081 4,126 +0.54(+7.17%)
Nov 16, 2012 8.154 8.154 7.529 7.541 10,039 -0.43(-5.38%)
Nov 15, 2012 7.357 8.087 7.357 7.970 17,494 +0.69(+9.41%)
Nov 12, 2012 6.883 7.284 7.284 7.284 1,255 -0.45(-5.77%)
Nov 05, 2012 7.730 7.730 7.730 7.730 0 +0.27(+3.58%)
Oct 25, 2012 7.463 7.463 7.463 7.463 179 +0.09(+1.29%)
Oct 22, 2012 7.463 7.368 7.368 7.368 2,153 +0.02(+0.23%)
Oct 18, 2012 7.351 7.351 7.351 7.351 0 +0.11(+1.54%)
Oct 16, 2012 7.240 7.240 7.240 7.240 179 +0.07(+1.01%)
Oct 15, 2012 7.167 7.167 7.167 7.167 717 -0.08(-1.15%)
Oct 08, 2012 7.301 7.251 7.251 7.251 538 -0.11(-1.44%)
Oct 05, 2012 7.424 7.424 7.357 7.357 1,255 -0.21(-2.80%)
Sep 25, 2012 7.803 7.568 7.568 7.568 358 -0.32(-4.03%)
Sep 14, 2012 8.081 7.886 7.886 7.886 3,229 +0.15(+2.00%)
Sep 13, 2012 7.803 7.803 7.731 7.731 776 +0.47(+6.55%)
Sep 10, 2012 7.791 7.256 7.256 7.256 1,076 -0.35(-4.62%)
Aug 31, 2012 7.607 7.607 7.607 7.607 717 +0.12(+1.56%)
Aug 28, 2012 7.507 7.490 7.490 7.490 2,332 +0.26(+3.54%)
Aug 27, 2012 8.081 8.081 7.234 7.234 2,791 -0.47(-6.08%)
Aug 23, 2012 7.702 7.702 7.702 7.702 538 -0.12(-1.50%)
Aug 22, 2012 7.663 7.819 7.663 7.819 1,726 +0.50(+6.85%)
Aug 21, 2012 7.251 7.936 7.251 7.318 2,332 -0.40(-5.20%)
Aug 14, 2012 8.360 7.719 7.719 7.719 3,050 -0.08(-1.07%)
Aug 13, 2012 7.791 7.808 7.791 7.803 1,794 +0.20(+2.56%)
Aug 10, 2012 8.583 8.583 7.529 7.607 5,135 -0.06(-0.73%)
Aug 08, 2012 7.663 7.663 7.663 7.663 179 +0.14(+1.85%)
Aug 06, 2012 7.245 7.524 7.524 7.524 897 +0.42(+5.88%)
Jul 27, 2012 6.967 7.106 7.106 7.106 358 +0.20(+2.82%)
Jul 14, 2012 6.911 6.911 6.911 0 +0.00(+0.00%)
Jul 13, 2012 6.911 6.911 6.911 6.911 1,740 +0.02(+0.32%)
Jul 06, 2012 6.889 6.889 6.889 6.889 1,076 -0.22(-3.06%)
Jul 03, 2012 7.106 7.106 7.106 7.106 179 +0.13(+1.84%)
Jul 02, 2012 6.978 6.978 6.978 6.978 179 +0.12(+1.71%)
Jun 29, 2012 7.078 7.078 6.861 6.861 538 +0.28(+4.32%)
Jun 26, 2012 6.643 6.576 6.576 6.576 2,691 -0.25(-3.59%)
Jun 25, 2012 6.822 6.822 6.822 6.822 179 -0.07(-0.97%)
Jun 22, 2012 6.889 6.889 6.889 6.889 179 -0.25(-3.44%)
Jun 20, 2012 7.134 7.134 7.134 7.134 0 +0.03(+0.39%)
Jun 19, 2012 7.106 7.106 7.106 7.106 179 +0.07(+0.95%)
Jun 18, 2012 6.688 7.039 6.688 7.039 538 +0.17(+2.52%)
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.