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: 4:10 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 30, 2015
5.534
5.543
5.451
5.482
23,875,518
-0.38(-6.45%)
Jan 29, 2015
5.938
5.938
5.736
5.859
18,322,926
-0.08(-1.40%)
Jan 28, 2015
6.044
6.057
5.903
5.943
17,871,300
-0.20(-3.22%)
Jan 27, 2015
5.969
6.178
5.960
6.141
14,508,035
+0.05(+0.87%)
Jan 26, 2015
5.943
6.105
5.912
6.088
17,314,356
+0.09(+1.46%)
Jan 23, 2015
6.013
6.022
5.895
6.000
13,808,660
-0.14(-2.22%)
Jan 22, 2015
6.114
6.242
6.031
6.136
20,279,082
+0.12(+1.97%)
Jan 21, 2015
5.842
6.044
5.811
6.018
17,622,060
+0.18(+3.09%)
Jan 20, 2015
5.798
5.848
5.750
5.837
12,169,362
-0.14(-2.42%)
Jan 16, 2015
5.855
5.982
5.780
5.982
39,835,192
+0.19(+3.34%)
Jan 15, 2015
6.066
6.092
5.776
5.789
21,916,354
-0.22(-3.73%)
Jan 14, 2015
5.908
6.031
5.855
6.013
17,151,726
+0.19(+3.24%)
Jan 13, 2015
5.938
5.943
5.780
5.824
17,426,756
+0.07(+1.14%)
Jan 12, 2015
5.723
5.785
5.697
5.758
12,617,863
-0.17(-2.82%)
Jan 09, 2015
6.004
6.053
5.859
5.925
12,057,288
-0.12(-1.96%)
Jan 08, 2015
5.991
6.125
5.956
6.044
13,959,130
+0.06(+1.03%)
Jan 07, 2015
6.000
6.088
5.943
5.982
15,424,141
+0.15(+2.64%)
Jan 06, 2015
5.600
5.859
5.556
5.829
32,618,068
+0.27(+4.90%)
Jan 05, 2015
5.425
5.611
5.398
5.556
20,018,510
-0.07(-1.27%)
Jan 02, 2015
5.751
5.759
5.579
5.628
29,582,442
-0.24(-4.11%)
Dec 31, 2014
5.803
5.869
5.869
5.869
14,866,462
+0.04(+0.75%)
Dec 30, 2014
5.865
5.891
5.751
5.825
14,914,025
+0.05(+0.84%)
Dec 29, 2014
5.729
5.830
5.707
5.777
22,754,048
+0.04(+0.69%)
Dec 26, 2014
5.821
5.865
5.680
5.737
12,491,644
-0.09(-1.58%)
Dec 24, 2014
5.830
5.830
5.830
5.830
6,445,930
+0.12(+2.01%)
Dec 23, 2014
5.740
5.762
5.598
5.715
16,164,869
-0.05(-0.82%)
Dec 22, 2014
5.732
5.812
5.628
5.762
16,980,258
+0.10(+1.75%)
Dec 19, 2014
5.736
5.775
5.645
5.663
23,190,350
+0.06(+1.08%)
Dec 18, 2014
5.719
5.788
5.559
5.602
20,189,890
+0.06(+1.09%)
Dec 17, 2014
5.356
5.663
5.339
5.542
39,450,104
+0.36(+6.92%)
Dec 16, 2014
5.170
5.252
5.045
5.183
35,263,948
-0.11(-2.12%)
Dec 15, 2014
5.542
5.546
5.246
5.296
36,887,832
-0.25(-4.44%)
Dec 12, 2014
5.784
5.822
5.529
5.542
20,141,434
-0.26(-4.54%)
Dec 11, 2014
5.766
5.909
5.699
5.805
15,818,021
-0.02(-0.37%)
Dec 10, 2014
6.008
6.008
5.766
5.827
16,524,062
-0.19(-3.16%)
Dec 09, 2014
5.952
6.069
5.861
6.017
16,137,934
+0.11(+1.83%)
Dec 08, 2014
6.172
6.181
5.835
5.909
17,263,720
-0.29(-4.74%)
Dec 05, 2014
6.090
6.241
6.030
6.203
11,562,569
+0.07(+1.13%)
Dec 04, 2014
6.224
6.254
6.086
6.133
9,990,138
-0.13(-2.07%)
Dec 03, 2014
6.263
6.349
6.246
6.263
12,381,956
+0.05(+0.76%)
Dec 02, 2014
6.250
6.298
6.125
6.216
20,081,952
-0.13(-1.99%)
Dec 01, 2014
6.467
6.471
6.292
6.342
24,754,204
-0.34(-5.10%)
Nov 28, 2014
6.756
6.795
6.601
6.683
11,549,406
-0.34(-4.86%)
Nov 26, 2014
6.989
7.024
7.024
7.024
21,272,712
+0.09(+1.24%)
Nov 25, 2014
6.989
6.998
6.774
6.938
22,866,796
+0.10(+1.45%)
Nov 24, 2014
6.873
7.002
6.778
6.838
24,529,024
-0.25(-3.47%)
Nov 21, 2014
6.644
7.136
6.631
7.084
44,430,412
+0.66(+10.28%)
Nov 20, 2014
6.532
6.735
6.277
6.424
23,878,994
+0.02(+0.34%)
Nov 19, 2014
6.273
6.448
6.165
6.402
31,098,118
+0.31(+5.03%)
Nov 18, 2014
5.837
6.113
5.798
6.096
19,546,240
+0.31(+5.29%)
Nov 17, 2014
6.009
6.009
5.759
5.789
20,899,138
-0.16(-2.61%)
Nov 14, 2014
5.737
5.971
5.733
5.945
17,994,424
-0.04(-0.65%)
Nov 13, 2014
6.160
6.186
5.927
5.983
26,366,812
-0.20(-3.28%)
Nov 12, 2014
6.242
6.389
6.130
6.186
34,909,740
+0.03(+0.42%)
Nov 11, 2014
6.165
6.195
6.076
6.160
19,260,732
+0.04(+0.63%)
Nov 10, 2014
6.238
6.255
6.089
6.122
10,898,042
+0.03(+0.57%)
Nov 07, 2014
6.044
6.126
6.005
6.087
17,293,170
+0.03(+0.57%)
Nov 06, 2014
6.186
6.204
5.992
6.053
20,838,400
-0.25(-4.04%)
Nov 05, 2014
6.450
6.450
6.286
6.307
21,998,028
-0.05(-0.81%)
Nov 04, 2014
6.346
6.467
6.251
6.359
19,335,582
+0.02(+0.26%)
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
.