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 (%)
Nov 30, 2017
6.028
6.067
5.890
5.890
19,873,070
-0.17(-2.88%)
Nov 29, 2017
6.190
6.190
6.055
6.064
12,382,082
-0.17(-2.80%)
Nov 28, 2017
6.281
6.335
6.169
6.238
13,392,269
+0.07(+1.17%)
Nov 27, 2017
6.142
6.232
6.106
6.166
10,907,266
-0.08(-1.35%)
Nov 24, 2017
6.232
6.256
6.217
6.250
7,132,003
-0.06(-0.95%)
Nov 22, 2017
6.281
6.323
6.241
6.311
11,518,591
+0.00(+0.00%)
Nov 21, 2017
6.275
6.419
6.256
6.311
17,932,824
+0.04(+0.67%)
Nov 20, 2017
6.160
6.275
6.106
6.269
11,602,335
+0.07(+1.07%)
Nov 17, 2017
6.064
6.226
6.052
6.202
20,090,828
+0.15(+2.49%)
Nov 16, 2017
5.992
6.088
5.956
6.052
13,541,839
+0.14(+2.44%)
Nov 15, 2017
5.775
5.920
5.769
5.908
11,822,809
+0.05(+0.92%)
Nov 14, 2017
5.968
6.004
5.814
5.853
14,170,021
-0.14(-2.31%)
Nov 13, 2017
5.980
6.040
5.908
5.992
13,884,848
-0.02(-0.30%)
Nov 10, 2017
5.974
6.046
5.962
6.010
16,445,720
-0.06(-0.99%)
Nov 09, 2017
6.124
6.238
6.028
6.070
22,588,452
-0.19(-2.98%)
Nov 08, 2017
6.076
6.281
6.028
6.256
24,151,106
+0.21(+3.48%)
Nov 07, 2017
6.142
6.160
5.938
6.046
14,077,989
-0.16(-2.52%)
Nov 06, 2017
6.196
6.226
6.130
6.202
11,001,047
+0.06(+0.98%)
Nov 03, 2017
6.196
6.217
6.022
6.142
23,920,138
-0.04(-0.68%)
Nov 02, 2017
6.118
6.208
6.070
6.184
16,675,029
+0.00(+0.06%)
Nov 01, 2017
6.289
6.331
6.157
6.181
14,072,403
-0.17(-2.74%)
Oct 31, 2017
6.355
6.421
6.235
6.355
26,591,352
-0.07(-1.03%)
Oct 30, 2017
6.499
6.557
6.361
6.421
11,093,136
-0.20(-3.00%)
Oct 27, 2017
6.578
6.638
6.481
6.620
11,837,903
+0.10(+1.57%)
Oct 26, 2017
6.770
6.770
6.505
6.517
9,814,772
-0.20(-3.04%)
Oct 25, 2017
6.686
6.731
6.523
6.722
12,850,332
+0.07(+1.09%)
Oct 24, 2017
6.602
6.668
6.535
6.650
10,675,643
+0.06(+0.91%)
Oct 23, 2017
6.698
6.764
6.581
6.590
11,111,502
-0.14(-2.14%)
Oct 20, 2017
6.848
6.848
6.734
6.734
8,198,759
-0.07(-1.06%)
Oct 19, 2017
6.788
6.815
6.722
6.806
7,774,198
-0.04(-0.53%)
Oct 18, 2017
6.884
6.902
6.800
6.842
11,421,135
-0.07(-0.96%)
Oct 17, 2017
6.908
6.920
6.806
6.908
9,103,090
-0.01(-0.09%)
Oct 16, 2017
6.950
6.962
6.875
6.914
17,488,308
-0.04(-0.61%)
Oct 13, 2017
7.022
7.022
6.893
6.956
18,796,994
+0.04(+0.61%)
Oct 12, 2017
6.980
7.010
6.893
6.914
17,728,186
-0.07(-1.03%)
Oct 11, 2017
7.035
7.047
6.902
6.986
14,708,155
+0.01(+0.09%)
Oct 10, 2017
6.956
7.035
6.908
6.980
20,004,606
+0.18(+2.65%)
Oct 09, 2017
6.818
6.842
6.728
6.800
15,269,064
-0.07(-1.05%)
Oct 06, 2017
6.884
6.917
6.818
6.872
12,845,009
-0.11(-1.55%)
Oct 05, 2017
7.119
7.131
6.962
6.980
22,885,884
-0.04(-0.60%)
Oct 04, 2017
7.028
7.071
6.980
7.022
14,774,983
+0.01(+0.17%)
Oct 03, 2017
6.662
7.016
6.638
7.010
20,747,148
+0.27(+4.07%)
Oct 02, 2017
6.610
6.742
6.592
6.736
13,201,331
+0.08(+1.26%)
Sep 29, 2017
6.628
6.670
6.586
6.652
10,657,189
+0.12(+1.84%)
Sep 28, 2017
6.562
6.589
6.466
6.532
15,345,093
-0.04(-0.64%)
Sep 27, 2017
6.652
6.706
6.520
6.574
15,696,738
-0.11(-1.71%)
Sep 26, 2017
6.724
6.802
6.688
6.688
12,708,316
-0.01(-0.18%)
Sep 25, 2017
6.881
6.881
6.682
6.700
17,292,740
-0.21(-3.04%)
Sep 22, 2017
6.869
6.977
6.851
6.911
10,024,787
+0.04(+0.52%)
Sep 21, 2017
6.941
6.986
6.839
6.875
13,169,299
-0.03(-0.44%)
Sep 20, 2017
6.989
6.995
6.775
6.905
16,328,878
-0.02(-0.26%)
Sep 19, 2017
6.935
6.953
6.845
6.923
17,140,974
-0.02(-0.35%)
Sep 18, 2017
6.911
7.001
6.863
6.947
17,240,680
+0.04(+0.61%)
Sep 15, 2017
6.754
6.911
6.730
6.905
15,226,634
+0.16(+2.32%)
Sep 14, 2017
6.736
6.815
6.688
6.748
20,209,644
-0.05(-0.80%)
Sep 13, 2017
6.754
6.845
6.748
6.802
31,585,320
+0.02(+0.35%)
Sep 12, 2017
6.766
6.893
6.757
6.778
15,077,029
-0.06(-0.88%)
Sep 11, 2017
6.700
6.881
6.694
6.839
14,207,172
+0.23(+3.55%)
Sep 08, 2017
6.634
6.673
6.568
6.604
15,414,747
-0.04(-0.63%)
Sep 07, 2017
6.646
6.706
6.559
6.646
15,540,937
+0.01(+0.18%)
Sep 06, 2017
6.598
6.658
6.571
6.634
21,302,284
+0.14(+2.09%)
Sep 05, 2017
6.601
6.631
6.390
6.498
26,230,554
-0.04(-0.64%)
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
.