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
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2009
6.999
7.083
6.487
6.591
48,905,944
-0.32(-4.69%)
Oct 29, 2009
6.564
6.992
6.564
6.915
34,970,980
+0.47(+7.32%)
Oct 28, 2009
6.899
6.932
6.414
6.444
50,609,580
-0.49(-7.05%)
Oct 27, 2009
7.029
7.056
6.845
6.932
28,809,534
-0.15(-2.17%)
Oct 26, 2009
7.196
7.317
6.989
7.086
21,617,772
-0.09(-1.26%)
Oct 23, 2009
7.263
7.267
7.126
7.176
32,202,262
-0.06(-0.88%)
Oct 22, 2009
7.086
7.290
6.954
7.240
22,544,068
+0.24(+3.44%)
Oct 21, 2009
6.989
7.205
6.922
6.999
28,925,984
+0.04(+0.63%)
Oct 20, 2009
6.855
7.006
6.842
6.956
67,691,896
-0.30(-4.11%)
Oct 19, 2009
7.203
7.300
7.126
7.253
22,363,206
+0.05(+0.74%)
Oct 16, 2009
7.153
7.223
7.069
7.200
25,202,642
-0.11(-1.51%)
Oct 15, 2009
7.233
7.310
7.153
7.310
30,411,138
-0.03(-0.41%)
Oct 14, 2009
7.196
7.357
7.186
7.340
25,577,962
+0.31(+4.48%)
Oct 13, 2009
6.982
7.026
6.892
7.026
19,715,752
+0.02(+0.29%)
Oct 12, 2009
6.986
7.026
6.915
7.006
11,954,555
+0.07(+1.01%)
Oct 09, 2009
6.892
6.952
6.865
6.936
18,402,314
+0.08(+1.12%)
Oct 08, 2009
6.708
6.899
6.678
6.859
30,419,204
+0.20(+3.02%)
Oct 07, 2009
6.788
6.812
6.604
6.658
56,991,968
-0.26(-3.73%)
Oct 06, 2009
7.073
7.150
6.815
6.915
38,427,544
-0.07(-0.96%)
Oct 05, 2009
6.738
6.982
6.695
6.982
26,519,362
+0.31(+4.66%)
Oct 02, 2009
6.477
6.721
6.460
6.671
31,930,770
+0.12(+1.79%)
Oct 01, 2009
6.691
6.718
6.494
6.554
28,426,294
-0.10(-1.51%)
Sep 30, 2009
6.588
6.758
6.444
6.654
42,748,396
+0.21(+3.27%)
Sep 29, 2009
6.444
6.494
6.400
6.444
29,380,946
+0.16(+2.56%)
Sep 28, 2009
6.179
6.296
6.163
6.283
11,911,840
+0.16(+2.57%)
Sep 25, 2009
6.059
6.179
6.056
6.126
18,834,074
+0.06(+0.99%)
Sep 24, 2009
6.213
6.250
5.999
6.066
21,856,680
-0.10(-1.57%)
Sep 23, 2009
6.276
6.320
6.156
6.163
21,854,758
-0.14(-2.23%)
Sep 22, 2009
6.233
6.360
6.196
6.303
19,266,252
+0.13(+2.17%)
Sep 21, 2009
6.109
6.196
6.086
6.169
14,812,358
-0.05(-0.75%)
Sep 18, 2009
6.280
6.310
6.203
6.216
19,224,118
-0.02(-0.38%)
Sep 17, 2009
6.246
6.330
6.173
6.240
23,455,752
+0.08(+1.30%)
Sep 16, 2009
6.136
6.263
6.119
6.159
29,327,204
+0.08(+1.26%)
Sep 15, 2009
6.002
6.112
5.935
6.082
17,796,838
+0.10(+1.62%)
Sep 14, 2009
5.865
5.999
5.841
5.985
13,458,596
+0.04(+0.73%)
Sep 11, 2009
5.939
5.985
5.898
5.942
17,718,206
+0.07(+1.20%)
Sep 10, 2009
5.781
5.922
5.758
5.872
17,198,596
+0.09(+1.62%)
Sep 09, 2009
5.775
5.838
5.701
5.778
17,817,236
-0.00(-0.06%)
Sep 08, 2009
5.778
5.791
5.701
5.781
22,243,882
+0.13(+2.37%)
Sep 04, 2009
5.484
5.668
5.443
5.647
17,484,358
+0.23(+4.20%)
Sep 03, 2009
5.423
5.460
5.340
5.420
17,135,272
+0.06(+1.12%)
Sep 02, 2009
5.313
5.417
5.276
5.360
20,872,740
+0.06(+1.07%)
Sep 01, 2009
5.467
5.554
5.283
5.303
26,898,730
-0.12(-2.22%)
Aug 31, 2009
5.467
5.485
5.398
5.423
17,065,924
-0.09(-1.64%)
Aug 28, 2009
5.574
5.631
5.497
5.514
18,412,364
-0.06(-1.02%)
Aug 27, 2009
5.497
5.591
5.390
5.570
20,784,400
+0.03(+0.54%)
Aug 26, 2009
5.453
5.564
5.440
5.540
16,568,289
+0.03(+0.55%)
Aug 25, 2009
5.550
5.644
5.492
5.510
23,797,230
-0.01(-0.24%)
Aug 24, 2009
5.597
5.681
5.480
5.524
23,674,810
-0.03(-0.48%)
Aug 21, 2009
5.534
5.617
5.517
5.550
18,728,232
+0.05(+0.97%)
Aug 20, 2009
5.410
5.514
5.397
5.497
18,374,706
+0.09(+1.67%)
Aug 19, 2009
5.202
5.427
5.202
5.407
15,692,982
+0.07(+1.38%)
Aug 18, 2009
5.226
5.350
5.199
5.333
19,266,732
+0.15(+2.90%)
Aug 17, 2009
5.192
5.233
5.162
5.182
19,167,556
-0.20(-3.67%)
Aug 14, 2009
5.490
5.494
5.299
5.380
26,583,776
-0.10(-1.83%)
Aug 13, 2009
5.550
5.550
5.407
5.480
16,545,794
-0.05(-0.91%)
Aug 12, 2009
5.433
5.570
5.423
5.530
23,177,046
+0.08(+1.41%)
Aug 11, 2009
5.467
5.494
5.393
5.453
20,551,256
-0.14(-2.57%)
Aug 10, 2009
5.574
5.637
5.537
5.597
19,183,742
-0.02(-0.30%)
Aug 07, 2009
5.567
5.704
5.540
5.614
25,351,886
+0.17(+3.13%)
Aug 06, 2009
5.611
5.644
5.417
5.443
20,975,336
-0.16(-2.87%)
Aug 05, 2009
5.484
5.641
5.343
5.604
26,923,628
+0.11(+2.01%)
Aug 04, 2009
5.473
5.534
5.430
5.494
23,428,812
-0.01(-0.24%)
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
.