Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
5.846
6.069
5.759
6.034
42,511,464
-0.00(-0.07%)
Jan 30, 2008
5.951
6.147
5.808
6.038
57,257,716
-0.02(-0.29%)
Jan 29, 2008
6.154
6.154
5.909
6.056
62,231,852
-0.10(-1.63%)
Jan 28, 2008
6.067
6.178
5.947
6.156
28,514,820
+0.14(+2.34%)
Jan 25, 2008
6.163
6.357
5.951
6.016
28,161,184
-0.07(-1.10%)
Jan 24, 2008
5.902
6.207
5.866
6.083
35,593,400
+0.27(+4.60%)
Jan 23, 2008
5.541
5.889
5.297
5.815
53,615,940
+0.05(+0.81%)
Jan 22, 2008
5.723
5.938
5.438
5.768
55,671,016
-0.24(-4.01%)
Jan 21, 2008
6.094
6.132
5.810
6.009
0
+0.00(+0.00%)
Jan 18, 2008
6.094
6.132
5.810
6.009
34,016,792
+0.08(+1.35%)
Jan 17, 2008
6.288
6.381
5.810
5.929
38,537,676
-0.22(-3.56%)
Jan 16, 2008
6.364
6.393
6.098
6.147
44,444,764
-0.33(-5.06%)
Jan 15, 2008
6.647
6.649
6.393
6.475
31,949,732
-0.27(-3.94%)
Jan 14, 2008
6.658
6.845
6.658
6.741
17,425,410
+0.03(+0.47%)
Jan 11, 2008
6.716
6.812
6.640
6.709
28,738,406
-0.11(-1.67%)
Jan 10, 2008
6.747
6.883
6.656
6.823
48,338,636
+0.07(+0.99%)
Jan 09, 2008
6.683
6.756
6.444
6.756
29,681,618
+0.15(+2.33%)
Jan 08, 2008
6.593
6.908
6.576
6.602
31,780,168
+0.05(+0.78%)
Jan 07, 2008
6.515
6.698
6.453
6.551
36,053,168
+0.05(+0.75%)
Jan 04, 2008
6.544
6.569
6.422
6.502
35,268,180
-0.14(-2.18%)
Jan 03, 2008
6.752
6.752
6.576
6.647
33,872,704
-0.14(-2.07%)
Jan 02, 2008
7.149
7.176
6.674
6.787
25,607,150
-0.35(-4.91%)
Jan 01, 2008
7.222
7.238
7.106
7.138
13,539,446
+0.00(+0.00%)
Dec 31, 2007
7.222
7.238
7.106
7.138
13,539,446
-0.00(-0.03%)
Dec 28, 2007
7.176
7.189
7.026
7.140
17,188,416
+0.04(+0.50%)
Dec 27, 2007
7.240
7.245
7.071
7.104
13,032,467
-0.19(-2.66%)
Dec 26, 2007
7.155
7.307
7.093
7.298
8,667,973
+0.12(+1.65%)
Dec 24, 2007
7.111
7.202
7.077
7.180
3,775,824
+0.17(+2.35%)
Dec 21, 2007
7.131
7.171
6.988
7.015
16,487,175
-0.01(-0.10%)
Dec 20, 2007
7.089
7.149
6.948
7.022
13,868,165
+0.01(+0.19%)
Dec 19, 2007
6.923
7.173
6.894
7.008
21,133,524
+0.11(+1.58%)
Dec 18, 2007
6.915
6.970
6.721
6.899
24,530,716
+0.24(+3.55%)
Dec 17, 2007
7.002
7.004
6.613
6.663
19,912,488
-0.35(-4.99%)
Dec 14, 2007
7.033
7.207
6.877
7.013
26,528,948
-0.16(-2.27%)
Dec 13, 2007
7.193
7.247
6.984
7.176
36,383,428
-0.25(-3.36%)
Dec 12, 2007
7.787
7.885
7.254
7.425
32,638,552
-0.05(-0.66%)
Dec 11, 2007
7.742
7.943
7.343
7.474
24,318,316
-0.17(-2.16%)
Dec 10, 2007
7.742
7.787
7.597
7.639
24,922,274
-0.04(-0.47%)
Dec 07, 2007
7.624
7.771
7.577
7.675
18,364,602
+0.04(+0.50%)
Dec 06, 2007
7.361
7.695
7.316
7.637
19,359,954
+0.30(+4.04%)
Dec 05, 2007
7.321
7.385
7.191
7.341
20,804,298
+0.28(+3.92%)
Dec 04, 2007
7.046
7.227
6.981
7.064
21,251,712
-0.03(-0.38%)
Dec 03, 2007
7.189
7.298
7.062
7.091
22,485,276
-0.08(-1.12%)
Nov 30, 2007
7.155
7.305
7.026
7.171
27,690,300
+0.18(+2.62%)
Nov 29, 2007
6.955
7.129
6.841
6.988
18,278,034
-0.06(-0.82%)
Nov 28, 2007
6.647
7.053
6.647
7.046
32,784,600
+0.69(+10.80%)
Nov 27, 2007
6.080
6.431
6.036
6.359
27,955,132
+0.21(+3.33%)
Nov 26, 2007
6.366
6.500
6.087
6.154
24,896,280
-0.29(-4.53%)
Nov 23, 2007
6.361
6.486
6.361
6.446
9,772,673
+0.02(+0.31%)
Nov 21, 2007
6.549
6.625
6.257
6.426
28,996,120
-0.42(-6.19%)
Nov 20, 2007
6.859
7.053
6.551
6.850
18,325,116
+0.12(+1.86%)
Nov 19, 2007
7.039
7.039
6.683
6.725
17,797,846
-0.43(-5.96%)
Nov 16, 2007
7.142
7.173
6.975
7.151
19,681,006
+0.27(+3.99%)
Nov 15, 2007
7.051
7.126
6.747
6.877
14,314,884
-0.09(-1.28%)
Nov 14, 2007
7.082
7.218
6.930
6.966
28,034,742
+0.12(+1.73%)
Nov 13, 2007
6.649
6.946
6.518
6.848
33,549,646
+0.56(+8.87%)
Nov 12, 2007
6.703
6.736
6.268
6.290
27,860,090
-0.44(-6.56%)
Nov 09, 2007
6.687
6.854
6.593
6.732
30,949,272
-0.24(-3.45%)
Nov 08, 2007
7.209
7.216
6.692
6.973
34,052,124
-0.08(-1.11%)
Nov 07, 2007
7.289
7.289
6.997
7.051
20,017,198
-0.39(-5.19%)
Nov 06, 2007
7.263
7.450
7.231
7.437
20,630,396
+0.23(+3.12%)
Nov 05, 2007
7.111
7.234
7.033
7.211
19,356,170
-0.10(-1.40%)
Nov 02, 2007
7.410
7.530
7.004
7.314
15,716,346
+0.01(+0.18%)
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
.