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
UNCHANGED
Streaming Delayed 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 31, 2011
6.549
6.582
6.432
6.432
25,658,300
-0.25(-3.75%)
Oct 28, 2011
6.581
6.718
6.556
6.683
27,772,150
+0.08(+1.18%)
Oct 27, 2011
6.531
6.754
6.393
6.605
75,541,504
+0.40(+6.43%)
Oct 26, 2011
6.195
6.227
5.969
6.206
36,489,552
+0.07(+1.21%)
Oct 25, 2011
6.206
6.206
5.962
6.132
36,132,244
-0.16(-2.47%)
Oct 24, 2011
6.012
6.308
6.008
6.287
31,707,044
+0.28(+4.59%)
Oct 21, 2011
5.909
6.026
5.877
6.012
26,451,878
+0.19(+3.34%)
Oct 20, 2011
5.814
5.868
5.635
5.817
20,783,516
-0.04(-0.66%)
Oct 19, 2011
5.909
5.973
5.782
5.856
29,836,302
-0.08(-1.31%)
Oct 18, 2011
5.768
5.987
5.676
5.934
24,520,626
+0.18(+3.07%)
Oct 17, 2011
5.845
5.863
5.741
5.757
16,393,703
-0.22(-3.61%)
Oct 14, 2011
5.948
5.987
5.881
5.973
16,813,412
+0.10(+1.68%)
Oct 13, 2011
5.867
5.906
5.729
5.874
24,235,522
-0.05(-0.78%)
Oct 12, 2011
5.800
6.040
5.796
5.920
26,721,200
+0.18(+3.14%)
Oct 11, 2011
5.672
5.814
5.619
5.739
31,336,514
+0.05(+0.93%)
Oct 10, 2011
5.563
5.725
5.556
5.686
26,504,256
+0.29(+5.44%)
Oct 07, 2011
5.619
5.671
5.351
5.393
27,485,874
-0.18(-3.17%)
Oct 06, 2011
5.503
5.573
5.421
5.570
38,289,228
+0.24(+4.51%)
Oct 05, 2011
5.248
5.354
5.172
5.329
28,855,588
+0.12(+2.24%)
Oct 04, 2011
5.026
5.227
4.941
5.213
42,131,108
+0.12(+2.42%)
Oct 03, 2011
5.213
5.284
5.082
5.089
41,167,396
-0.13(-2.57%)
Sep 30, 2011
5.354
5.376
5.109
5.224
54,291,956
-0.24(-4.40%)
Sep 29, 2011
5.503
5.577
5.347
5.464
36,052,244
+0.07(+1.24%)
Sep 28, 2011
5.513
5.609
5.383
5.397
31,633,948
-0.12(-2.18%)
Sep 27, 2011
5.482
5.623
5.480
5.517
39,132,264
+0.18(+3.44%)
Sep 26, 2011
5.270
5.333
5.121
5.333
47,819,180
+0.12(+2.23%)
Sep 23, 2011
5.213
5.298
5.127
5.217
44,610,576
+0.02(+0.48%)
Sep 22, 2011
5.234
5.379
5.118
5.192
44,175,516
-0.35(-6.25%)
Sep 21, 2011
5.722
5.771
5.538
5.538
48,527,888
-0.26(-4.45%)
Sep 20, 2011
5.814
5.895
5.757
5.796
15,327,381
-0.05(-0.85%)
Sep 19, 2011
5.796
5.870
5.768
5.845
21,038,276
-0.22(-3.55%)
Sep 16, 2011
6.078
6.110
5.962
6.061
21,637,484
+0.03(+0.47%)
Sep 15, 2011
6.025
6.089
5.951
6.033
18,010,676
+0.14(+2.34%)
Sep 14, 2011
5.870
5.951
5.686
5.895
23,589,216
+0.06(+0.97%)
Sep 13, 2011
5.941
5.941
5.732
5.838
23,871,338
-0.04(-0.60%)
Sep 12, 2011
5.923
5.987
5.686
5.874
34,870,020
-0.20(-3.26%)
Sep 09, 2011
6.174
6.177
6.004
6.071
31,218,562
-0.31(-4.87%)
Sep 08, 2011
6.396
6.478
6.350
6.382
16,951,220
-0.09(-1.42%)
Sep 07, 2011
6.382
6.474
6.329
6.474
15,757,828
+0.21(+3.33%)
Sep 06, 2011
5.923
6.273
5.651
6.266
34,569,596
-0.10(-1.61%)
Sep 02, 2011
6.467
6.559
6.297
6.368
39,943,072
-0.32(-4.76%)
Sep 01, 2011
6.492
6.746
6.453
6.686
66,092,008
+0.38(+6.11%)
Aug 31, 2011
6.213
6.337
6.175
6.302
25,481,630
+0.15(+2.41%)
Aug 30, 2011
6.040
6.189
6.016
6.153
18,921,216
+0.06(+0.93%)
Aug 29, 2011
6.058
6.104
5.980
6.097
20,495,654
+0.17(+2.86%)
Aug 26, 2011
5.853
5.987
5.737
5.927
29,152,420
+0.04(+0.72%)
Aug 25, 2011
6.047
6.069
5.837
5.885
34,592,404
-0.04(-0.60%)
Aug 24, 2011
5.857
5.984
5.776
5.920
23,917,028
+0.02(+0.30%)
Aug 23, 2011
5.769
5.908
5.606
5.903
36,986,792
+0.06(+1.09%)
Aug 22, 2011
5.938
5.973
5.737
5.839
34,029,408
+0.03(+0.55%)
Aug 19, 2011
5.878
6.002
5.783
5.807
28,562,294
-0.12(-1.97%)
Aug 18, 2011
5.991
6.019
5.804
5.924
37,600,444
-0.34(-5.41%)
Aug 17, 2011
6.157
6.273
6.136
6.263
23,486,972
+0.18(+3.02%)
Aug 16, 2011
6.055
6.122
5.947
6.079
24,255,902
-0.07(-1.20%)
Aug 15, 2011
6.125
6.175
6.097
6.153
29,919,702
+0.15(+2.47%)
Aug 12, 2011
6.019
6.099
5.878
6.005
24,085,530
+0.05(+0.83%)
Aug 11, 2011
5.829
6.023
5.698
5.956
38,015,076
+0.25(+4.46%)
Aug 10, 2011
5.825
5.963
5.638
5.702
62,555,380
-0.26(-4.38%)
Aug 09, 2011
5.952
5.966
5.601
5.963
44,410,172
+0.32(+5.76%)
Aug 08, 2011
5.952
6.040
5.567
5.638
58,623,788
-0.60(-9.57%)
Aug 05, 2011
6.319
6.393
5.922
6.235
61,917,580
+0.10(+1.67%)
Aug 04, 2011
6.326
6.355
6.044
6.132
61,568,684
-0.40(-6.06%)
Aug 03, 2011
6.517
6.549
6.358
6.528
44,128,304
-0.03(-0.43%)
Aug 02, 2011
6.743
6.750
6.524
6.556
33,216,918
-0.27(-3.89%)
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
.