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
)
2.460
-0.040 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
7.067
7.075
6.907
7.003
23,062,366
-0.27(-3.74%)
Oct 30, 2019
7.139
7.306
7.043
7.274
17,053,006
+0.02(+0.22%)
Oct 29, 2019
7.298
7.350
7.210
7.258
10,984,090
-0.08(-1.09%)
Oct 28, 2019
7.186
7.370
7.159
7.338
22,066,758
+0.26(+3.73%)
Oct 25, 2019
6.987
7.115
6.971
7.075
13,750,514
+0.13(+1.84%)
Oct 24, 2019
6.979
7.035
6.883
6.947
11,385,455
-0.01(-0.12%)
Oct 23, 2019
6.835
7.003
6.835
6.955
19,537,156
+0.14(+2.11%)
Oct 22, 2019
6.587
6.851
6.563
6.811
17,677,166
+0.30(+4.67%)
Oct 21, 2019
6.483
6.563
6.427
6.507
14,834,577
-0.01(-0.12%)
Oct 18, 2019
6.491
6.551
6.455
6.515
8,996,004
+0.04(+0.56%)
Oct 17, 2019
6.665
6.703
6.471
6.479
17,122,686
-0.10(-1.53%)
Oct 16, 2019
6.362
6.603
6.339
6.579
22,700,842
+0.16(+2.54%)
Oct 15, 2019
6.417
6.502
6.362
6.417
19,122,250
+0.00(+0.00%)
Oct 14, 2019
6.386
6.479
6.362
6.417
15,218,638
+0.01(+0.12%)
Oct 11, 2019
6.386
6.455
6.362
6.409
14,678,499
+0.12(+1.85%)
Oct 10, 2019
6.238
6.362
6.223
6.293
16,832,026
+0.06(+0.99%)
Oct 09, 2019
6.184
6.300
6.095
6.231
14,405,401
+0.13(+2.16%)
Oct 08, 2019
6.145
6.238
6.083
6.099
18,012,444
+0.01(+0.13%)
Oct 07, 2019
6.223
6.308
6.083
6.091
16,779,862
-0.10(-1.63%)
Oct 04, 2019
6.060
6.200
6.045
6.192
9,775,171
+0.12(+2.04%)
Oct 03, 2019
6.037
6.103
5.952
6.068
15,435,532
+0.05(+0.77%)
Oct 02, 2019
6.083
6.091
5.952
6.021
15,391,922
-0.15(-2.45%)
Oct 01, 2019
6.312
6.323
6.157
6.173
11,336,261
-0.13(-2.09%)
Sep 30, 2019
6.390
6.390
6.289
6.304
7,800,313
-0.09(-1.33%)
Sep 27, 2019
6.413
6.436
6.293
6.390
9,361,081
+0.01(+0.12%)
Sep 26, 2019
6.351
6.440
6.312
6.382
12,891,869
+0.07(+1.10%)
Sep 25, 2019
6.181
6.320
6.150
6.312
7,252,612
+0.07(+1.12%)
Sep 24, 2019
6.312
6.320
6.204
6.243
10,372,443
-0.05(-0.74%)
Sep 23, 2019
6.250
6.320
6.184
6.289
13,502,938
-0.01(-0.12%)
Sep 20, 2019
6.258
6.332
6.204
6.297
22,706,000
+0.05(+0.87%)
Sep 19, 2019
6.405
6.440
6.215
6.243
11,483,819
-0.12(-1.95%)
Sep 18, 2019
6.405
6.436
6.312
6.366
12,761,658
+0.00(+0.00%)
Sep 17, 2019
6.204
6.386
6.188
6.366
16,123,660
+0.15(+2.37%)
Sep 16, 2019
6.212
6.312
6.181
6.219
17,301,326
-0.09(-1.47%)
Sep 13, 2019
6.444
6.467
6.270
6.312
19,797,302
-0.14(-2.16%)
Sep 12, 2019
6.568
6.568
6.417
6.452
17,874,118
-0.05(-0.72%)
Sep 11, 2019
6.490
6.564
6.436
6.498
13,159,266
+0.02(+0.36%)
Sep 10, 2019
6.490
6.560
6.413
6.475
18,700,384
-0.09(-1.30%)
Sep 09, 2019
6.576
6.707
6.545
6.560
27,424,392
+0.06(+0.95%)
Sep 06, 2019
6.366
6.545
6.351
6.498
28,890,858
+0.26(+4.09%)
Sep 05, 2019
6.219
6.444
6.212
6.243
16,927,284
+0.14(+2.28%)
Sep 04, 2019
6.088
6.111
6.026
6.103
15,073,346
+0.15(+2.60%)
Sep 03, 2019
6.033
6.138
5.898
5.948
20,680,378
-0.24(-3.83%)
Aug 30, 2019
6.131
6.216
6.076
6.185
31,315,688
+0.15(+2.57%)
Aug 29, 2019
5.945
6.061
5.891
6.030
11,627,806
+0.11(+1.83%)
Aug 28, 2019
5.914
5.991
5.867
5.922
12,741,618
-0.01(-0.13%)
Aug 27, 2019
5.984
6.030
5.856
5.929
19,700,920
+0.03(+0.52%)
Aug 26, 2019
5.968
6.014
5.833
5.898
13,072,637
-0.08(-1.30%)
Aug 23, 2019
6.092
6.200
5.922
5.976
21,568,414
-0.23(-3.74%)
Aug 22, 2019
6.278
6.347
6.200
6.208
11,193,981
-0.12(-1.84%)
Aug 21, 2019
6.293
6.367
6.239
6.324
18,068,818
+0.12(+2.00%)
Aug 20, 2019
6.154
6.278
6.123
6.200
17,997,590
-0.02(-0.37%)
Aug 19, 2019
6.440
6.456
6.172
6.223
19,929,546
-0.18(-2.78%)
Aug 16, 2019
6.448
6.479
6.363
6.402
12,525,216
+0.02(+0.24%)
Aug 15, 2019
6.371
6.456
6.262
6.386
19,163,580
+0.03(+0.49%)
Aug 14, 2019
6.425
6.518
6.316
6.355
22,024,572
-0.28(-4.20%)
Aug 13, 2019
6.494
6.758
6.475
6.634
21,450,636
+0.09(+1.42%)
Aug 12, 2019
6.463
6.595
6.425
6.541
10,725,971
-0.21(-3.10%)
Aug 09, 2019
6.850
6.912
6.711
6.750
18,466,338
-0.12(-1.80%)
Aug 08, 2019
6.850
6.920
6.773
6.874
24,151,424
+0.09(+1.37%)
Aug 07, 2019
6.595
6.800
6.529
6.781
29,411,522
+0.12(+1.86%)
Aug 06, 2019
6.665
6.703
6.541
6.657
20,996,956
+0.10(+1.53%)
Aug 05, 2019
6.587
6.676
6.494
6.556
24,223,496
-0.23(-3.42%)
Aug 02, 2019
6.897
6.936
6.730
6.789
14,478,676
-0.08(-1.19%)
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
.