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: 4:10 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 30, 2014 9.093 9.250 8.999 9.156 11,426 -0.08(-0.82%)
May 29, 2014 9.314 9.319 9.231 9.231 6,874 +0.04(+0.48%)
May 28, 2014 9.188 9.188 9.188 9.188 14 +0.00(+0.00%)
May 27, 2014 9.564 9.564 9.188 9.188 2,151 -0.38(-3.93%)
May 23, 2014 9.564 9.564 9.564 9.564 159 -0.16(-1.61%)
May 22, 2014 9.727 9.727 9.721 9.721 323 -0.20(-2.02%)
May 21, 2014 9.921 9.921 9.921 9.921 1,535 +0.04(+0.44%)
May 20, 2014 10.14 10.14 9.877 9.877 2,305 -0.82(-7.62%)
May 19, 2014 10.69 10.69 10.69 10.69 928 +0.49(+4.81%)
May 16, 2014 10.22 10.22 10.20 10.20 1,360 +0.10(+1.04%)
May 15, 2014 10.12 10.12 10.10 10.10 707 -0.06(-0.62%)
May 14, 2014 10.18 10.18 10.16 10.16 31,538 +0.18(+1.82%)
May 13, 2014 9.978 9.978 9.978 9.978 4,810 -0.00(-0.02%)
May 12, 2014 9.979 9.979 9.979 9.979 789 -0.10(-1.04%)
May 09, 2014 10.07 10.08 10.07 10.08 910 +0.09(+0.88%)
May 08, 2014 10.21 10.21 9.997 9.997 1,664 -0.22(-2.15%)
May 07, 2014 10.22 10.32 10.22 10.22 1,728 +0.18(+1.81%)
May 06, 2014 10.03 10.03 10.03 10.03 234 +0.11(+1.14%)
May 05, 2014 9.916 9.921 9.921 9.921 156 +0.01(+0.05%)
May 02, 2014 9.916 9.916 9.916 9.916 271 -0.03(-0.25%)
May 01, 2014 9.941 9.941 9.941 9.941 480 +0.23(+2.39%)
Apr 30, 2014 9.640 9.709 9.640 9.709 888 -0.09(-0.96%)
Apr 29, 2014 10.03 10.03 9.803 9.803 9,609 +0.08(+0.84%)
Apr 28, 2014 9.672 9.722 9.598 9.722 1,684 -0.56(-5.43%)
Apr 25, 2014 10.28 10.28 10.28 10.28 1,013 +0.45(+4.53%)
Apr 24, 2014 9.835 9.835 9.835 9.835 274 +0.27(+2.82%)
Apr 23, 2014 9.559 9.565 9.553 9.565 1,201 -0.13(-1.29%)
Apr 22, 2014 9.559 9.741 9.521 9.690 21,555 -0.23(-2.34%)
Apr 21, 2014 9.421 9.922 9.408 9.922 2,086 +0.22(+2.26%)
Apr 17, 2014 9.283 9.703 9.703 9.703 1,595 +0.14(+1.51%)
Apr 16, 2014 9.421 9.559 9.377 9.559 1,887 +0.23(+2.49%)
Apr 15, 2014 9.408 9.408 9.095 9.327 3,099 -0.29(-3.00%)
Apr 14, 2014 9.678 9.697 9.615 9.615 5,236 -0.07(-0.71%)
Apr 11, 2014 9.634 9.797 9.634 9.684 1,204 +0.19(+2.05%)
Apr 10, 2014 9.527 9.578 9.490 9.490 1,467 -0.17(-1.75%)
Apr 09, 2014 9.559 9.672 9.559 9.659 3,409 +0.04(+0.46%)
Apr 08, 2014 10.19 10.34 9.578 9.615 9,465 -0.20(-2.04%)
Apr 07, 2014 9.553 9.816 9.553 9.816 2,445 +0.54(+5.81%)
Apr 04, 2014 9.358 9.358 9.277 9.277 1,056 -0.21(-2.18%)
Apr 03, 2014 9.327 9.484 9.302 9.484 1,153 -0.08(-0.79%)
Apr 02, 2014 9.308 9.559 9.308 9.559 11,494 +0.26(+2.75%)
Apr 01, 2014 9.303 9.303 9.303 9.303 280 -0.01(-0.14%)
Mar 31, 2014 9.184 9.378 9.109 9.315 13,380 +0.15(+1.64%)
Mar 28, 2014 9.240 9.397 9.152 9.165 6,196 +0.01(+0.07%)
Mar 27, 2014 8.770 9.159 8.770 9.159 20,593 +0.70(+8.30%)
Mar 26, 2014 8.457 8.457 8.457 8.457 162 +0.01(+0.07%)
Mar 25, 2014 8.300 8.451 8.244 8.451 10,870 +0.18(+2.20%)
Mar 24, 2014 8.138 8.300 8.138 8.269 6,843 +0.49(+6.37%)
Mar 21, 2014 7.994 8.144 7.774 7.774 16,702 -0.24(-3.05%)
Mar 20, 2014 7.724 8.087 7.718 8.019 19,802 +0.33(+4.32%)
Mar 19, 2014 7.674 7.912 7.674 7.687 9,263 +0.14(+1.91%)
Mar 18, 2014 7.542 7.542 7.542 7.542 167 +0.00(+0.00%)
Mar 17, 2014 7.624 7.624 7.524 7.542 2,215 +0.01(+0.17%)
Mar 14, 2014 7.492 7.831 7.423 7.530 23,411 +0.01(+0.17%)
Mar 13, 2014 7.517 7.517 7.517 7.517 92 +0.00(+0.00%)
Mar 12, 2014 7.493 7.517 7.480 7.517 3,175 -0.07(-0.91%)
Mar 11, 2014 7.586 7.586 7.586 7.586 110 +0.00(+0.00%)
Mar 10, 2014 7.674 7.674 7.586 7.586 5,591 -0.31(-3.97%)
Mar 07, 2014 7.900 7.900 7.900 7.900 138 +0.00(+0.00%)
Mar 06, 2014 7.905 7.925 7.896 7.900 9,588 +0.22(+2.92%)
Mar 05, 2014 7.669 7.681 7.669 7.675 1,611 -0.33(-4.14%)
Mar 04, 2014 8.007 8.007 8.007 8.007 164 +0.11(+1.43%)
Mar 03, 2014 7.894 7.894 7.894 7.894 102 +0.00(+0.00%)
Feb 28, 2014 7.894 7.894 7.894 7.894 715 -0.09(-1.18%)
Feb 27, 2014 7.870 7.988 7.870 7.988 2,611 +0.44(+5.89%)
Feb 26, 2014 7.581 7.719 7.512 7.544 1,501 -0.13(-1.63%)
Feb 25, 2014 7.825 7.825 7.669 7.669 20,719 -0.30(-3.77%)
Feb 24, 2014 7.888 7.969 7.857 7.969 3,683 -0.08(-1.01%)
Feb 21, 2014 7.669 8.314 7.669 8.051 6,565 +0.47(+6.19%)
Feb 20, 2014 7.512 7.625 7.494 7.581 3,308 +0.14(+1.85%)
Feb 19, 2014 7.356 7.443 7.274 7.443 1,158 +0.03(+0.34%)
Feb 18, 2014 7.456 7.494 7.356 7.418 4,634 -0.22(-2.87%)
Feb 14, 2014 7.462 7.637 7.637 7.637 10,702 +0.30(+4.10%)
Feb 13, 2014 7.324 7.337 7.324 7.337 1,926 +0.12(+1.65%)
Feb 12, 2014 7.431 7.512 7.218 7.218 4,812 -0.21(-2.86%)
Feb 11, 2014 7.381 7.431 7.431 7.431 103 +0.05(+0.70%)
Feb 10, 2014 7.435 7.435 7.379 7.379 2,593 -0.07(-1.00%)
Feb 07, 2014 7.463 7.463 7.454 7.454 1,787 +0.07(+0.93%)
Feb 06, 2014 7.352 7.385 7.352 7.385 3,445 +0.07(+0.93%)
Feb 05, 2014 7.460 7.460 7.149 7.317 16,552 -0.07(-0.90%)
Feb 04, 2014 7.384 7.384 7.384 7.384 316 +0.17(+2.37%)
Feb 03, 2014 7.213 7.213 7.213 7.213 131 +0.00(+0.00%)
Jan 31, 2014 7.213 7.213 7.213 7.213 357 -0.10(-1.36%)
Jan 30, 2014 7.337 7.337 7.312 7.312 508 -0.01(-0.08%)
Jan 29, 2014 7.300 7.318 7.300 7.318 413 -0.25(-3.36%)
Jan 28, 2014 7.542 7.573 7.480 7.573 7,409 +0.18(+2.44%)
Jan 27, 2014 7.454 7.454 7.393 7.393 571 -0.23(-3.02%)
Jan 24, 2014 7.560 7.629 7.424 7.623 3,277 +0.02(+0.33%)
Jan 23, 2014 7.890 7.890 7.598 7.598 7,837 -0.17(-2.24%)
Jan 22, 2014 7.890 8.089 7.765 7.772 4,112 -0.62(-7.33%)
Jan 21, 2014 7.840 8.449 7.765 8.387 26,790 +0.53(+6.72%)
Jan 17, 2014 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jan 16, 2014 7.859 7.859 7.859 7.859 373 -0.04(-0.47%)
Jan 15, 2014 7.896 7.896 7.896 7.896 11 +0.00(+0.00%)
Jan 14, 2014 7.890 7.896 7.890 7.896 679 -0.09(-1.17%)
Jan 13, 2014 8.231 8.231 7.815 7.989 2,905 +0.02(+0.23%)
Jan 10, 2014 7.859 7.995 7.859 7.970 2,382 +0.02(+0.23%)
Jan 09, 2014 7.828 7.952 7.697 7.952 2,216 +0.07(+0.95%)
Jan 08, 2014 8.070 8.070 7.877 7.877 1,516 -0.16(-2.01%)
Jan 07, 2014 8.076 8.076 8.039 8.039 1,408 +0.00(+0.00%)
Jan 06, 2014 8.169 8.169 8.039 8.039 3,317 -0.02(-0.31%)
Jan 03, 2014 8.157 8.157 8.064 8.064 2,894 -0.47(-5.55%)
Jan 02, 2014 8.245 8.537 8.227 8.537 7,734 -0.19(-2.14%)
Dec 31, 2013 8.723 8.723 8.723 8.723 322 +0.30(+3.61%)
Dec 30, 2013 8.351 8.432 8.351 8.419 31,886 +0.04(+0.44%)
Dec 27, 2013 8.382 8.382 8.382 8.382 31,313 +0.12(+1.43%)
Dec 26, 2013 8.264 8.264 8.264 8.264 805 +0.17(+2.05%)
Dec 24, 2013 8.402 8.402 8.098 8.098 374 +0.01(+0.15%)
Dec 20, 2013 8.080 8.086 8.086 8.086 1,953 -0.15(-1.86%)
Dec 19, 2013 8.233 8.239 8.147 8.239 2,182 -0.26(-3.04%)
Dec 18, 2013 8.239 8.934 8.178 8.497 2,387 +0.25(+2.98%)
Dec 17, 2013 8.252 8.252 8.252 8.252 530 -0.10(-1.25%)
Dec 16, 2013 8.356 8.356 8.356 8.356 345 +0.00(+0.00%)
Dec 13, 2013 8.350 8.356 8.307 8.356 1,140 +0.26(+3.27%)
Dec 12, 2013 7.957 8.098 7.932 8.092 3,715 -0.08(-0.98%)
Dec 11, 2013 8.270 8.909 8.110 8.172 24,667 -1.04(-11.33%)
Dec 10, 2013 8.596 9.216 8.596 9.216 3,468 +0.76(+8.93%)
Dec 06, 2013 8.540 8.461 8.461 8.461 2,766 +0.10(+1.18%)
Dec 04, 2013 8.448 8.362 8.362 8.362 976 -0.24(-2.79%)
Dec 03, 2013 8.663 8.894 8.602 8.602 7,852 +0.11(+1.29%)
Dec 02, 2013 8.836 8.836 8.493 8.493 1,618 -0.65(-7.12%)
Nov 27, 2013 9.045 9.144 9.144 9.144 651 +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 9.451 9.451 9.451 9.451 675 +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 9.363 9.211 9.363 732 +0.55(+6.25%)
Nov 12, 2013 9.174 9.174 8.800 8.812 2,768 -0.33(-3.63%)
Nov 11, 2013 8.886 9.144 8.886 9.144 2,605 +0.04(+0.47%)
Nov 08, 2013 8.910 9.125 8.904 9.101 2,442 -0.18(-1.92%)
Nov 07, 2013 9.371 9.371 9.168 9.279 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 9.715 9.641 9.715 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 9.974 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 9.915 10.01 9.915 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 9.753 9.863 9.753 9.863 505 +0.18(+1.84%)
Oct 03, 2013 9.728 9.796 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 1,652 -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 9.797 9.889 9.478 9.508 9,937 +0.61(+6.90%)
Sep 20, 2013 9.938 9.974 8.895 8.895 87,303 -1.04(-10.44%)
Sep 19, 2013 10.02 10.02 9.880 9.932 4,075 -0.34(-3.29%)
Sep 18, 2013 9.502 10.28 9.502 10.27 14,118 +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 9.570 9.220 9.220 22,212 -0.35(-3.65%)
Sep 13, 2013 9.165 9.570 9.164 9.570 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 10,031 -0.03(-0.32%)
Sep 10, 2013 9.373 9.539 9.202 9.533 14,159 +0.16(+1.70%)
Sep 09, 2013 8.883 9.386 8.883 9.373 17,639 +0.29(+3.24%)
Sep 06, 2013 8.502 9.079 8.472 9.079 35,661 +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 9,635 +0.93(+13.13%)
Sep 03, 2013 8.281 8.294 7.055 7.055 11,031 -1.68(-19.25%)
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.