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
)
2.450
-0.050 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014
6.756
6.795
6.601
6.683
11,549,406
-0.34(-4.86%)
Nov 26, 2014
6.989
7.024
7.024
7.024
21,272,712
+0.09(+1.24%)
Nov 25, 2014
6.989
6.998
6.774
6.938
22,866,796
+0.10(+1.45%)
Nov 24, 2014
6.873
7.002
6.778
6.838
24,529,024
-0.25(-3.47%)
Nov 21, 2014
6.644
7.136
6.631
7.084
44,430,412
+0.66(+10.28%)
Nov 20, 2014
6.532
6.735
6.277
6.424
23,878,994
+0.02(+0.34%)
Nov 19, 2014
6.273
6.448
6.165
6.402
31,098,118
+0.31(+5.03%)
Nov 18, 2014
5.837
6.113
5.798
6.096
19,546,240
+0.31(+5.29%)
Nov 17, 2014
6.009
6.009
5.759
5.789
20,899,138
-0.16(-2.61%)
Nov 14, 2014
5.737
5.971
5.733
5.945
17,994,424
-0.04(-0.65%)
Nov 13, 2014
6.160
6.186
5.927
5.983
26,366,812
-0.20(-3.28%)
Nov 12, 2014
6.242
6.389
6.130
6.186
34,909,740
+0.03(+0.42%)
Nov 11, 2014
6.165
6.195
6.076
6.160
19,260,732
+0.04(+0.63%)
Nov 10, 2014
6.238
6.255
6.089
6.122
10,898,042
+0.03(+0.57%)
Nov 07, 2014
6.044
6.126
6.005
6.087
17,293,170
+0.03(+0.57%)
Nov 06, 2014
6.186
6.204
5.992
6.053
20,838,400
-0.25(-4.04%)
Nov 05, 2014
6.450
6.450
6.286
6.307
21,998,028
-0.05(-0.81%)
Nov 04, 2014
6.346
6.467
6.251
6.359
19,335,582
+0.02(+0.26%)
Nov 03, 2014
6.347
6.403
6.218
6.343
18,671,984
-0.12(-1.87%)
Oct 31, 2014
6.429
6.545
6.360
6.463
34,099,244
-0.01(-0.13%)
Oct 30, 2014
6.381
6.537
6.321
6.472
30,771,366
+0.55(+9.25%)
Oct 29, 2014
6.239
6.261
5.881
5.924
24,818,170
-0.16(-2.56%)
Oct 28, 2014
5.937
6.140
5.879
6.079
28,866,408
+0.34(+5.94%)
Oct 27, 2014
5.385
5.752
5.928
5.739
65,596,312
-0.19(-3.20%)
Oct 24, 2014
5.842
6.092
5.777
5.928
30,143,980
+0.22(+3.78%)
Oct 23, 2014
5.808
5.937
5.622
5.713
37,209,552
-0.33(-5.50%)
Oct 22, 2014
6.136
6.269
5.989
6.045
26,841,200
-0.04(-0.71%)
Oct 21, 2014
6.036
6.136
5.946
6.088
38,156,272
-0.37(-5.74%)
Oct 20, 2014
6.485
6.591
6.412
6.459
23,999,908
-0.20(-2.98%)
Oct 17, 2014
6.463
6.696
6.390
6.658
25,509,520
+0.33(+5.18%)
Oct 16, 2014
6.347
6.537
6.282
6.330
25,279,152
-0.30(-4.55%)
Oct 15, 2014
6.817
6.847
6.416
6.632
35,024,892
-0.50(-7.07%)
Oct 14, 2014
6.942
7.193
6.917
7.137
28,215,364
+0.07(+0.98%)
Oct 13, 2014
6.813
7.180
6.813
7.068
38,854,888
+0.58(+8.98%)
Oct 10, 2014
6.731
6.735
6.474
6.485
21,517,678
-0.38(-5.59%)
Oct 09, 2014
6.852
6.990
6.774
6.869
29,452,026
+0.09(+1.27%)
Oct 08, 2014
6.886
6.886
6.537
6.783
29,486,536
+0.00(+0.00%)
Oct 07, 2014
6.912
6.981
6.740
6.783
37,337,080
+0.05(+0.77%)
Oct 06, 2014
6.990
7.003
6.722
6.731
49,821,220
+0.62(+10.09%)
Oct 03, 2014
6.002
6.196
5.954
6.114
25,914,624
+0.11(+1.80%)
Oct 02, 2014
5.985
6.095
5.814
6.006
39,520,412
+0.17(+2.87%)
Oct 01, 2014
5.951
6.050
5.804
5.839
32,416,840
-0.31(-4.98%)
Sep 30, 2014
6.050
6.209
5.955
6.145
38,203,160
-0.13(-2.06%)
Sep 29, 2014
6.291
6.449
6.240
6.274
32,848,682
-0.57(-8.38%)
Sep 26, 2014
6.554
6.873
6.550
6.848
19,308,054
+0.32(+4.96%)
Sep 25, 2014
6.666
6.707
6.507
6.524
18,403,452
-0.25(-3.75%)
Sep 24, 2014
6.649
6.817
6.580
6.779
15,513,660
+0.09(+1.42%)
Sep 23, 2014
6.735
6.882
6.619
6.684
21,991,942
-0.08(-1.15%)
Sep 22, 2014
6.675
6.791
6.666
6.761
17,797,804
-0.13(-1.82%)
Sep 19, 2014
7.063
7.063
6.869
6.886
14,595,543
-0.19(-2.74%)
Sep 18, 2014
7.147
7.214
7.007
7.080
18,805,788
-0.13(-1.74%)
Sep 17, 2014
7.367
7.374
7.201
7.205
23,780,606
-0.04(-0.59%)
Sep 16, 2014
7.257
7.460
7.210
7.249
27,533,366
+0.25(+3.51%)
Sep 15, 2014
6.779
7.007
6.770
7.003
19,139,000
+0.19(+2.72%)
Sep 12, 2014
6.990
6.994
6.757
6.817
36,316,384
-0.34(-4.70%)
Sep 11, 2014
7.197
7.261
7.119
7.154
24,381,354
+0.00(+0.00%)
Sep 10, 2014
7.318
7.326
7.115
7.154
44,047,248
-0.24(-3.21%)
Sep 09, 2014
7.494
7.568
7.343
7.391
20,314,766
-0.21(-2.78%)
Sep 08, 2014
7.904
7.962
7.568
7.602
24,855,220
-0.24(-3.08%)
Sep 05, 2014
7.753
7.865
7.710
7.844
19,081,502
+0.11(+1.45%)
Sep 04, 2014
7.861
7.977
7.693
7.732
29,514,638
-0.25(-3.19%)
Sep 03, 2014
7.999
8.048
7.861
7.986
17,858,002
-0.00(-0.05%)
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
.