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: 4:10 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 31, 2012
5.797
5.815
5.709
5.742
16,948,310
-0.01(-0.25%)
Oct 26, 2012
5.819
5.756
5.756
5.756
14,875,473
-0.08(-1.44%)
Oct 25, 2012
5.804
5.870
5.775
5.841
17,649,568
+0.12(+2.18%)
Oct 24, 2012
5.676
5.760
5.633
5.716
16,523,528
+0.07(+1.30%)
Oct 23, 2012
5.661
5.679
5.624
5.643
19,240,146
-0.18(-3.02%)
Oct 19, 2012
5.863
5.874
5.782
5.819
17,669,246
-0.04(-0.75%)
Oct 18, 2012
5.841
5.877
5.771
5.863
20,374,890
+0.07(+1.14%)
Oct 17, 2012
5.767
5.822
5.716
5.797
27,355,754
+0.04(+0.76%)
Oct 16, 2012
5.709
5.767
5.701
5.753
23,506,176
+0.06(+1.03%)
Oct 15, 2012
5.688
5.709
5.643
5.694
18,927,336
+0.06(+1.11%)
Oct 12, 2012
5.657
5.716
5.602
5.632
13,077,305
-0.04(-0.71%)
Oct 11, 2012
5.610
5.709
5.610
5.672
21,038,246
+0.08(+1.44%)
Oct 10, 2012
5.694
5.698
5.558
5.591
20,702,840
-0.05(-0.97%)
Oct 09, 2012
5.742
5.756
5.610
5.646
27,793,332
-0.19(-3.27%)
Oct 08, 2012
5.786
5.852
5.716
5.837
26,259,036
-0.00(-0.06%)
Oct 05, 2012
5.951
5.984
5.808
5.841
18,886,756
-0.07(-1.12%)
Oct 04, 2012
5.859
5.907
5.775
5.907
20,104,472
+0.04(+0.69%)
Oct 03, 2012
5.940
5.947
5.848
5.866
16,965,930
-0.13(-2.14%)
Oct 02, 2012
6.061
6.068
5.973
5.995
15,702,866
+0.03(+0.43%)
Oct 01, 2012
5.848
6.024
5.846
5.969
23,814,910
+0.08(+1.37%)
Sep 28, 2012
5.782
5.896
5.756
5.888
30,192,630
-0.10(-1.59%)
Sep 27, 2012
5.903
6.004
5.844
5.983
22,234,844
+0.12(+2.00%)
Sep 26, 2012
5.928
5.954
5.819
5.866
41,173,508
-0.07(-1.17%)
Sep 25, 2012
6.207
6.225
5.928
5.936
54,923,524
-0.44(-6.95%)
Sep 24, 2012
6.432
6.478
6.354
6.379
12,891,840
-0.05(-0.74%)
Sep 21, 2012
6.463
6.518
6.405
6.427
19,575,700
+0.04(+0.57%)
Sep 20, 2012
6.365
6.405
6.322
6.390
16,449,121
-0.01(-0.23%)
Sep 19, 2012
6.401
6.474
6.361
6.405
11,238,534
+0.00(+0.06%)
Sep 18, 2012
6.452
6.463
6.372
6.401
18,603,018
-0.05(-0.85%)
Sep 17, 2012
6.522
6.544
6.427
6.456
18,018,240
-0.04(-0.62%)
Sep 14, 2012
6.449
6.595
6.434
6.496
32,898,348
+0.07(+1.08%)
Sep 13, 2012
6.156
6.441
6.137
6.427
29,167,558
+0.22(+3.48%)
Sep 12, 2012
6.192
6.266
6.174
6.211
21,432,024
+0.05(+0.89%)
Sep 11, 2012
6.145
6.189
6.134
6.156
17,892,594
+0.06(+0.96%)
Sep 10, 2012
6.185
6.207
6.082
6.097
20,677,896
-0.19(-2.97%)
Sep 07, 2012
6.134
6.357
6.134
6.284
21,292,362
+0.20(+3.31%)
Sep 06, 2012
6.031
6.119
6.024
6.082
18,517,406
+0.09(+1.47%)
Sep 05, 2012
5.938
6.024
5.897
5.994
15,300,174
+0.04(+0.74%)
Sep 04, 2012
6.005
6.016
5.910
5.950
17,054,376
-0.06(-1.03%)
Aug 31, 2012
6.033
6.075
5.965
6.013
20,005,832
-0.01(-0.24%)
Aug 30, 2012
5.958
6.027
5.947
6.027
16,046,943
+0.00(+0.00%)
Aug 29, 2012
6.108
6.134
6.000
6.027
17,058,052
-0.06(-1.02%)
Aug 27, 2012
6.123
6.145
6.071
6.090
10,676,248
-0.07(-1.19%)
Aug 24, 2012
6.119
6.207
6.093
6.163
15,609,951
-0.01(-0.24%)
Aug 23, 2012
6.218
6.218
6.104
6.178
14,287,001
-0.09(-1.40%)
Aug 22, 2012
6.247
6.269
6.174
6.265
19,042,528
+0.01(+0.23%)
Aug 21, 2012
6.291
6.364
6.229
6.251
18,370,534
-0.07(-1.16%)
Aug 20, 2012
6.298
6.346
6.280
6.324
16,032,404
+0.02(+0.29%)
Aug 17, 2012
6.269
6.328
6.247
6.306
15,104,869
+0.05(+0.76%)
Aug 16, 2012
6.221
6.273
6.170
6.258
20,410,700
+0.11(+1.79%)
Aug 15, 2012
6.178
6.199
6.134
6.148
19,564,276
+0.02(+0.30%)
Aug 14, 2012
6.141
6.214
6.108
6.130
16,617,883
-0.05(-0.77%)
Aug 13, 2012
6.137
6.196
6.090
6.178
16,485,151
-0.01(-0.18%)
Aug 10, 2012
6.079
6.196
6.040
6.188
19,934,604
+0.11(+1.81%)
Aug 09, 2012
6.093
6.126
6.020
6.079
18,603,560
-0.01(-0.24%)
Aug 08, 2012
5.994
6.123
5.958
6.093
18,373,734
+0.09(+1.46%)
Aug 07, 2012
5.969
6.126
5.961
6.005
34,664,552
+0.05(+0.80%)
Aug 06, 2012
5.863
6.020
5.837
5.958
28,109,720
+0.16(+2.71%)
Aug 03, 2012
5.756
5.855
5.734
5.800
26,579,438
+0.20(+3.60%)
Aug 02, 2012
5.577
5.665
5.537
5.599
35,432,236
-0.07(-1.16%)
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
.