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, 2014
4.444
4.579
4.415
4.453
32,222,474
-0.04(-0.94%)
Jan 30, 2014
4.571
4.596
4.461
4.495
17,926,960
+0.03(+0.57%)
Jan 29, 2014
4.550
4.567
4.438
4.470
30,278,502
-0.17(-3.73%)
Jan 28, 2014
4.689
4.719
4.624
4.643
18,584,906
+0.03(+0.73%)
Jan 27, 2014
4.626
4.681
4.592
4.609
23,667,010
-0.00(-0.09%)
Jan 24, 2014
4.698
4.702
4.590
4.613
22,882,228
-0.19(-3.88%)
Jan 23, 2014
4.939
4.941
4.736
4.799
16,778,146
-0.13(-2.58%)
Jan 22, 2014
4.930
4.968
4.884
4.926
13,147,627
+0.04(+0.78%)
Jan 21, 2014
4.922
4.968
4.884
4.888
12,441,481
+0.03(+0.70%)
Jan 17, 2014
4.926
4.854
4.854
4.854
16,500,121
-0.07(-1.37%)
Jan 16, 2014
5.007
5.011
4.888
4.922
21,536,312
-0.08(-1.52%)
Jan 15, 2014
4.973
5.040
4.968
4.998
17,626,880
+0.03(+0.51%)
Jan 14, 2014
4.918
4.985
4.905
4.973
14,837,837
+0.07(+1.38%)
Jan 13, 2014
4.998
5.032
4.884
4.905
15,068,677
-0.06(-1.19%)
Jan 10, 2014
4.901
5.019
4.871
4.964
21,448,306
+0.08(+1.65%)
Jan 09, 2014
4.947
4.947
4.804
4.884
18,224,912
-0.08(-1.62%)
Jan 08, 2014
5.066
5.070
4.952
4.964
19,520,854
-0.08(-1.51%)
Jan 07, 2014
5.155
5.155
5.019
5.040
9,546,885
-0.03(-0.58%)
Jan 06, 2014
5.108
5.140
5.057
5.070
28,582,552
-0.02(-0.33%)
Jan 03, 2014
5.100
5.121
5.053
5.087
14,275,212
-0.04(-0.75%)
Jan 02, 2014
5.155
5.180
5.092
5.126
12,926,461
-0.17(-3.19%)
Dec 31, 2013
5.235
5.295
5.295
5.295
6,488,668
+0.07(+1.38%)
Dec 30, 2013
5.219
5.257
5.176
5.223
9,897,920
+0.01(+0.16%)
Dec 27, 2013
5.159
5.231
5.159
5.214
13,834,017
+0.08(+1.48%)
Dec 26, 2013
5.176
5.197
5.134
5.138
7,317,496
-0.02(-0.40%)
Dec 24, 2013
5.134
5.176
5.105
5.159
4,707,410
+0.05(+0.98%)
Dec 23, 2013
5.121
5.159
5.075
5.109
16,250,132
+0.11(+2.17%)
Dec 20, 2013
5.126
5.146
4.984
5.000
21,422,260
-0.21(-4.01%)
Dec 19, 2013
5.142
5.238
5.122
5.209
25,628,552
-0.05(-0.87%)
Dec 18, 2013
5.159
5.280
5.105
5.255
33,728,572
+0.09(+1.78%)
Dec 17, 2013
5.184
5.201
5.142
5.163
22,688,376
-0.00(-0.08%)
Dec 16, 2013
5.142
5.213
5.123
5.167
27,174,474
+0.05(+0.90%)
Dec 13, 2013
5.100
5.138
5.061
5.121
25,801,362
+0.05(+1.07%)
Dec 12, 2013
5.004
5.117
4.938
5.067
22,562,534
+0.02(+0.33%)
Dec 11, 2013
5.121
5.132
5.015
5.050
17,698,102
-0.18(-3.43%)
Dec 10, 2013
5.205
5.247
5.196
5.230
12,196,809
+0.03(+0.64%)
Dec 09, 2013
5.240
5.263
5.178
5.196
14,930,668
+0.02(+0.40%)
Dec 06, 2013
5.163
5.217
5.130
5.176
12,659,003
+0.05(+0.98%)
Dec 05, 2013
5.080
5.155
5.075
5.126
17,347,548
-0.02(-0.41%)
Dec 04, 2013
5.163
5.213
5.092
5.146
16,523,755
-0.08(-1.52%)
Dec 03, 2013
5.311
5.355
5.155
5.226
18,591,444
-0.09(-1.74%)
Dec 02, 2013
5.518
5.539
5.314
5.318
16,448,044
-0.22(-3.92%)
Nov 29, 2013
5.502
5.550
5.489
5.535
9,940,192
+0.03(+0.53%)
Nov 27, 2013
5.462
5.577
5.452
5.506
25,886,210
+0.13(+2.48%)
Nov 26, 2013
5.518
5.527
5.368
5.372
23,985,274
-0.09(-1.60%)
Nov 25, 2013
5.510
5.539
5.393
5.460
16,046,625
-0.13(-2.31%)
Nov 22, 2013
5.506
5.623
5.502
5.589
20,330,086
+0.05(+0.90%)
Nov 21, 2013
5.531
5.554
5.460
5.539
20,427,952
-0.05(-0.90%)
Nov 20, 2013
5.593
5.706
5.560
5.589
12,417,852
-0.01(-0.22%)
Nov 19, 2013
5.789
5.798
5.581
5.602
20,396,200
-0.17(-2.96%)
Nov 18, 2013
5.798
5.856
5.756
5.773
20,821,182
+0.05(+0.87%)
Nov 15, 2013
5.689
5.794
5.664
5.723
11,565,547
+0.05(+0.88%)
Nov 14, 2013
5.606
5.723
5.573
5.673
13,457,572
+0.19(+3.50%)
Nov 12, 2013
5.518
5.573
5.443
5.481
16,803,768
-0.08(-1.43%)
Nov 11, 2013
5.568
5.614
5.502
5.560
11,748,871
-0.04(-0.67%)
Nov 08, 2013
5.648
5.652
5.485
5.598
19,255,220
-0.14(-2.47%)
Nov 07, 2013
5.898
5.935
5.735
5.739
15,637,479
-0.20(-3.37%)
Nov 06, 2013
5.898
5.960
5.865
5.940
15,582,131
-0.03(-0.49%)
Nov 05, 2013
5.981
6.031
5.923
5.969
21,375,038
-0.17(-2.79%)
Nov 04, 2013
6.052
6.177
6.048
6.140
17,675,778
+0.15(+2.50%)
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
.