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, 2023
3.156
3.184
3.137
3.175
7,343,952
+0.00(+0.00%)
Nov 29, 2023
3.175
3.203
3.165
3.175
18,538,036
-0.04(-1.19%)
Nov 28, 2023
3.118
3.213
3.118
3.213
34,336,340
+0.09(+2.74%)
Nov 27, 2023
3.137
3.165
3.118
3.127
7,865,459
-0.02(-0.61%)
Nov 24, 2023
3.156
3.175
3.137
3.146
18,558,766
+0.08(+2.48%)
Nov 22, 2023
3.070
3.108
3.060
3.070
15,837,993
+0.06(+1.90%)
Nov 21, 2023
3.041
3.056
2.994
3.013
8,510,111
-0.05(-1.56%)
Nov 20, 2023
3.013
3.065
3.008
3.060
9,762,813
+0.05(+1.58%)
Nov 17, 2023
3.022
3.051
3.003
3.013
11,168,927
-0.04(-1.25%)
Nov 16, 2023
3.003
3.051
2.994
3.051
17,456,790
+0.08(+2.56%)
Nov 15, 2023
2.956
3.008
2.937
2.975
7,538,757
+0.03(+0.97%)
Nov 14, 2023
2.937
2.965
2.917
2.946
13,300,356
+0.08(+2.66%)
Nov 13, 2023
2.908
2.908
2.851
2.870
23,705,366
-0.08(-2.59%)
Nov 10, 2023
2.889
2.963
2.889
2.946
25,160,098
-0.01(-0.32%)
Nov 09, 2023
2.984
3.022
2.946
2.956
35,059,944
-0.03(-0.96%)
Nov 08, 2023
2.984
2.994
2.946
2.984
19,450,662
+0.01(+0.32%)
Nov 07, 2023
2.956
3.003
2.946
2.975
21,759,438
+0.09(+2.97%)
Nov 06, 2023
2.889
2.898
2.851
2.889
14,443,656
+0.00(+0.00%)
Nov 03, 2023
2.822
2.927
2.813
2.889
24,752,898
+0.09(+3.06%)
Nov 02, 2023
2.727
2.813
2.717
2.803
12,196,328
+0.10(+3.66%)
Nov 01, 2023
2.656
2.723
2.656
2.704
12,421,234
+0.05(+1.79%)
Oct 31, 2023
2.656
2.675
2.637
2.656
13,742,251
-0.03(-1.06%)
Oct 30, 2023
2.780
2.785
2.666
2.685
22,296,530
-0.05(-1.74%)
Oct 27, 2023
2.818
2.837
2.723
2.733
23,034,832
-0.05(-1.71%)
Oct 26, 2023
2.714
2.790
2.709
2.780
33,088,148
+0.09(+3.18%)
Oct 25, 2023
2.733
2.742
2.694
2.694
12,251,989
-0.02(-0.70%)
Oct 24, 2023
2.704
2.752
2.676
2.714
10,778,426
+0.02(+0.71%)
Oct 23, 2023
2.704
2.733
2.680
2.694
14,783,012
+0.00(+0.00%)
Oct 20, 2023
2.742
2.742
2.690
2.694
10,943,110
-0.06(-2.08%)
Oct 19, 2023
2.714
2.799
2.704
2.752
14,726,979
+0.04(+1.40%)
Oct 18, 2023
2.733
2.771
2.704
2.714
19,832,008
-0.04(-1.38%)
Oct 17, 2023
2.752
2.809
2.733
2.752
16,432,050
-0.05(-1.70%)
Oct 16, 2023
2.761
2.799
2.733
2.799
18,030,550
+0.06(+2.08%)
Oct 13, 2023
2.742
2.794
2.714
2.742
21,116,330
+0.03(+1.05%)
Oct 12, 2023
2.780
2.780
2.694
2.714
8,174,906
-0.07(-2.40%)
Oct 11, 2023
2.742
2.790
2.723
2.780
15,493,030
+0.03(+1.04%)
Oct 10, 2023
2.704
2.752
2.694
2.752
13,084,617
+0.09(+3.21%)
Oct 09, 2023
2.647
2.675
2.618
2.666
9,400,322
-0.01(-0.36%)
Oct 06, 2023
2.609
2.694
2.580
2.675
20,059,798
+0.00(+0.00%)
Oct 05, 2023
2.723
2.733
2.637
2.675
17,819,764
+0.00(+0.00%)
Oct 04, 2023
2.590
2.685
2.575
2.675
39,372,076
+0.10(+3.69%)
Oct 03, 2023
2.628
2.647
2.566
2.580
14,932,824
-0.07(-2.74%)
Oct 02, 2023
2.710
2.719
2.643
2.653
14,907,360
-0.06(-2.11%)
Sep 29, 2023
2.729
2.738
2.686
2.710
11,288,250
+0.02(+0.71%)
Sep 28, 2023
2.624
2.710
2.605
2.691
26,134,650
+0.07(+2.54%)
Sep 27, 2023
2.700
2.700
2.596
2.624
21,980,032
-0.03(-1.08%)
Sep 26, 2023
2.672
2.691
2.643
2.653
8,350,245
-0.04(-1.41%)
Sep 25, 2023
2.729
2.710
2.681
2.691
10,918,757
-0.04(-1.39%)
Sep 22, 2023
2.757
2.776
2.729
2.729
11,233,677
-0.02(-0.69%)
Sep 21, 2023
2.776
2.805
2.738
2.748
23,562,668
-0.15(-5.25%)
Sep 20, 2023
2.890
2.933
2.881
2.900
13,961,955
+0.03(+0.99%)
Sep 19, 2023
2.910
2.919
2.862
2.871
9,658,404
-0.05(-1.63%)
Sep 18, 2023
2.910
2.938
2.881
2.919
11,593,623
+0.01(+0.33%)
Sep 15, 2023
2.910
2.938
2.891
2.910
16,106,743
+0.00(+0.00%)
Sep 14, 2023
2.900
2.938
2.900
2.910
27,210,018
+0.03(+0.99%)
Sep 13, 2023
2.871
2.905
2.862
2.881
10,474,666
+0.04(+1.34%)
Sep 12, 2023
2.805
2.852
2.795
2.843
10,647,718
+0.02(+0.67%)
Sep 11, 2023
2.786
2.833
2.767
2.824
13,741,619
+0.10(+3.48%)
Sep 08, 2023
2.719
2.786
2.715
2.729
29,456,126
+0.04(+1.41%)
Sep 07, 2023
2.719
2.748
2.691
2.691
20,781,026
-0.03(-1.05%)
Sep 06, 2023
2.767
2.795
2.719
2.719
12,646,544
-0.06(-2.05%)
Sep 05, 2023
2.805
2.824
2.757
2.776
16,710,148
-0.10(-3.31%)
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
.