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
)
2.370
-0.050 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2010
7.184
7.188
7.116
7.136
21,675,834
+0.02(+0.24%)
Oct 28, 2010
7.239
7.246
7.102
7.119
27,817,518
-0.05(-0.67%)
Oct 27, 2010
7.315
7.373
7.147
7.167
37,772,876
-0.31(-4.17%)
Oct 25, 2010
7.397
7.517
7.383
7.479
26,984,626
+0.17(+2.35%)
Oct 22, 2010
7.370
7.411
7.294
7.308
23,999,742
-0.01(-0.14%)
Oct 21, 2010
7.448
7.558
7.267
7.318
29,230,924
-0.17(-2.25%)
Oct 20, 2010
7.325
7.541
7.321
7.486
26,125,596
+0.19(+2.59%)
Oct 19, 2010
7.332
7.462
7.249
7.297
39,531,888
-0.29(-3.80%)
Oct 18, 2010
7.435
7.593
7.414
7.586
24,538,290
+0.04(+0.59%)
Oct 15, 2010
7.606
7.610
7.500
7.541
31,761,516
-0.02(-0.27%)
Oct 14, 2010
7.593
7.623
7.514
7.562
29,937,604
-0.08(-0.99%)
Oct 13, 2010
7.517
7.678
7.503
7.637
33,118,178
+0.16(+2.16%)
Oct 12, 2010
7.445
7.524
7.363
7.476
21,284,258
+0.04(+0.55%)
Oct 11, 2010
7.476
7.520
7.394
7.435
19,790,968
-0.01(-0.18%)
Oct 08, 2010
7.448
7.459
7.229
7.448
21,419,616
+0.23(+3.14%)
Oct 07, 2010
7.304
7.304
7.157
7.222
12,824
-0.01(-0.14%)
Oct 06, 2010
7.287
7.325
7.212
7.232
31,478,614
-0.05(-0.71%)
Oct 05, 2010
7.092
7.315
7.078
7.284
36,792
+0.27(+3.92%)
Oct 04, 2010
7.092
7.119
6.999
7.009
26,122,676
-0.12(-1.64%)
Oct 01, 2010
7.126
7.147
7.006
7.126
31,174,722
+0.14(+1.96%)
Sep 30, 2010
6.928
6.996
6.873
6.989
32,841,514
+0.17(+2.52%)
Sep 29, 2010
6.701
6.852
6.698
6.818
46,896
+0.09(+1.38%)
Sep 28, 2010
6.646
6.756
6.615
6.725
139,336
+0.11(+1.61%)
Sep 27, 2010
6.571
6.663
6.550
6.619
19,378,730
+0.01(+0.10%)
Sep 24, 2010
6.636
6.722
6.543
6.612
36,788,144
-0.04(-0.57%)
Sep 23, 2010
6.557
6.753
6.540
6.650
33,702,544
+0.07(+1.04%)
Sep 22, 2010
6.602
6.646
6.533
6.581
34,640,600
+0.06(+0.95%)
Sep 21, 2010
6.519
6.530
6.427
6.519
33,366,286
-0.02(-0.37%)
Sep 20, 2010
6.543
6.571
6.506
6.543
14,228,543
+0.05(+0.85%)
Sep 17, 2010
6.489
6.619
6.475
6.489
18,451,402
-0.08(-1.15%)
Sep 15, 2010
6.530
6.564
6.468
6.564
18,145,206
-0.02(-0.31%)
Sep 14, 2010
6.571
6.667
6.561
6.585
23,385,584
+0.03(+0.47%)
Sep 13, 2010
6.372
6.554
6.362
6.554
38,856,068
+0.25(+3.97%)
Sep 10, 2010
6.297
6.310
6.245
6.303
19,795,676
+0.02(+0.27%)
Sep 09, 2010
6.262
6.303
6.235
6.286
27,727,444
+0.08(+1.27%)
Sep 08, 2010
6.173
6.297
6.146
6.207
9,771
+0.04(+0.72%)
Sep 07, 2010
6.128
6.214
6.118
6.163
6,245
-0.02(-0.39%)
Sep 03, 2010
6.310
6.338
6.156
6.187
24,327,264
-0.06(-0.93%)
Sep 02, 2010
6.242
6.286
6.194
6.245
17,020
-0.05(-0.72%)
Sep 01, 2010
6.163
6.328
6.163
6.290
35,445,484
+0.27(+4.56%)
Aug 31, 2010
5.999
6.057
5.923
6.016
341,945
+0.10(+1.74%)
Aug 30, 2010
6.021
6.030
5.886
5.913
22,490,298
+0.01(+0.17%)
Aug 27, 2010
6.040
6.047
5.855
5.903
25,434,102
-0.04(-0.63%)
Aug 26, 2010
5.923
6.002
5.836
5.940
4,375
-0.02(-0.40%)
Aug 25, 2010
5.961
5.988
5.865
5.964
33,187,392
-0.04(-0.68%)
Aug 24, 2010
6.067
6.071
5.968
6.006
32,134,564
-0.15(-2.45%)
Aug 23, 2010
6.215
6.263
6.146
6.156
20,305,632
-0.05(-0.88%)
Aug 20, 2010
6.177
6.215
6.126
6.211
17,476,856
-0.02(-0.38%)
Aug 19, 2010
6.311
6.352
6.198
6.235
27,121,916
-0.09(-1.36%)
Aug 18, 2010
6.246
6.331
6.228
6.321
35,503
+0.07(+1.10%)
Aug 17, 2010
6.249
6.280
6.218
6.252
25,634
+0.02(+0.33%)
Aug 16, 2010
6.156
6.232
6.098
6.232
16,795,030
+0.09(+1.39%)
Aug 13, 2010
6.146
6.222
6.095
6.146
21,208,142
+0.03(+0.45%)
Aug 12, 2010
6.002
6.146
5.982
6.119
20,824,664
+0.04(+0.62%)
Aug 11, 2010
6.170
6.174
6.044
6.081
16,453
-0.23(-3.59%)
Aug 10, 2010
6.304
6.307
6.242
6.307
2,042
-0.06(-0.97%)
Aug 09, 2010
6.338
6.417
6.331
6.369
20,099,692
+0.05(+0.81%)
Aug 06, 2010
6.318
6.338
6.218
6.318
23,490,216
-0.01(-0.11%)
Aug 05, 2010
6.232
6.369
6.232
6.324
25,040,514
+0.04(+0.71%)
Aug 04, 2010
6.318
6.366
6.242
6.280
24,557
-0.04(-0.60%)
Aug 03, 2010
6.359
6.407
6.297
6.318
57,018
-0.17(-2.55%)
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
.