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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
2.370
2.400
2.360
2.390
13,149,851
+0.00(+0.00%)
Jun 13, 2024
2.380
2.400
2.350
2.390
19,480,528
+0.02(+0.84%)
Jun 12, 2024
2.430
2.440
2.350
2.370
27,444,742
-0.05(-2.07%)
Jun 11, 2024
2.430
2.450
2.410
2.420
13,035,138
+0.00(+0.00%)
Jun 10, 2024
2.420
2.430
2.400
2.420
13,751,954
-0.03(-1.22%)
Jun 07, 2024
2.470
2.500
2.440
2.450
15,206,900
-0.05(-2.00%)
Jun 06, 2024
2.450
2.510
2.450
2.500
15,259,017
+0.07(+2.88%)
Jun 05, 2024
2.440
2.460
2.420
2.430
12,161,771
-0.01(-0.26%)
Jun 04, 2024
2.426
2.461
2.396
2.436
26,089,204
-0.01(-0.41%)
Jun 03, 2024
2.446
2.466
2.416
2.446
11,712,952
-0.01(-0.41%)
May 31, 2024
2.456
2.466
2.426
2.456
24,271,636
-0.04(-1.60%)
May 30, 2024
2.476
2.496
2.466
2.496
4,993,444
+0.03(+1.21%)
May 29, 2024
2.466
2.486
2.446
2.466
18,045,622
-0.04(-1.59%)
May 28, 2024
2.526
2.536
2.496
2.506
12,031,477
+0.00(+0.00%)
May 24, 2024
2.516
2.536
2.506
2.506
10,055,219
+0.00(+0.00%)
May 23, 2024
2.536
2.556
2.486
2.506
15,190,234
-0.03(-1.18%)
May 22, 2024
2.596
2.606
2.536
2.536
17,404,612
-0.09(-3.42%)
May 21, 2024
2.626
2.646
2.616
2.626
17,696,350
+0.00(+0.00%)
May 20, 2024
2.616
2.646
2.606
2.626
13,293,555
-0.01(-0.38%)
May 17, 2024
2.616
2.656
2.596
2.636
16,841,834
+0.02(+0.76%)
May 16, 2024
2.616
2.626
2.586
2.616
8,529,986
+0.03(+1.16%)
May 15, 2024
2.606
2.606
2.576
2.586
10,605,087
-0.02(-0.77%)
May 14, 2024
2.626
2.636
2.591
2.606
14,585,829
+0.00(+0.00%)
May 13, 2024
2.616
2.626
2.586
2.606
16,836,722
+0.03(+1.16%)
May 10, 2024
2.626
2.646
2.576
2.576
36,172,484
-0.02(-0.77%)
May 09, 2024
2.646
2.656
2.586
2.596
55,747,256
-0.11(-4.06%)
May 08, 2024
2.686
2.731
2.676
2.706
12,709,575
-0.01(-0.37%)
May 07, 2024
2.726
2.746
2.706
2.716
16,110,079
+0.00(+0.00%)
May 06, 2024
2.716
2.746
2.706
2.716
12,642,480
+0.00(+0.00%)
May 03, 2024
2.766
2.776
2.706
2.716
24,026,052
+0.00(+0.13%)
May 02, 2024
2.702
2.737
2.672
2.712
28,385,958
+0.00(+0.00%)
May 01, 2024
2.692
2.752
2.682
2.712
16,208,388
+0.02(+0.74%)
Apr 30, 2024
2.722
2.772
2.672
2.692
31,159,070
-0.05(-1.82%)
Apr 29, 2024
2.712
2.752
2.707
2.742
12,685,477
+0.03(+1.10%)
Apr 26, 2024
2.692
2.737
2.682
2.712
14,025,026
+0.07(+2.64%)
Apr 25, 2024
2.633
2.672
2.623
2.642
10,358,854
-0.01(-0.38%)
Apr 24, 2024
2.642
2.662
2.623
2.652
10,170,610
+0.00(+0.00%)
Apr 23, 2024
2.623
2.687
2.613
2.652
15,013,934
+0.02(+0.76%)
Apr 22, 2024
2.623
2.652
2.608
2.633
15,679,706
+0.00(+0.00%)
Apr 19, 2024
2.613
2.652
2.608
2.633
13,502,595
+0.01(+0.38%)
Apr 18, 2024
2.662
2.672
2.593
2.623
16,611,829
-0.02(-0.75%)
Apr 17, 2024
2.652
2.662
2.593
2.642
20,092,372
-0.01(-0.38%)
Apr 16, 2024
2.652
2.672
2.623
2.652
30,466,728
-0.04(-1.48%)
Apr 15, 2024
2.732
2.752
2.672
2.692
15,760,856
-0.07(-2.53%)
Apr 12, 2024
2.792
2.797
2.742
2.762
15,885,280
-0.07(-2.46%)
Apr 11, 2024
2.822
2.842
2.792
2.832
14,528,724
+0.00(+0.00%)
Apr 10, 2024
2.872
2.892
2.817
2.832
13,937,935
-0.09(-3.07%)
Apr 09, 2024
2.942
2.962
2.907
2.922
14,426,486
+0.01(+0.34%)
Apr 08, 2024
2.882
2.941
2.882
2.912
12,112,784
+0.06(+2.10%)
Apr 05, 2024
2.882
2.892
2.832
2.852
9,696,126
-0.04(-1.38%)
Apr 04, 2024
2.922
2.972
2.872
2.892
33,915,408
+0.01(+0.35%)
Apr 03, 2024
2.792
2.892
2.772
2.882
18,831,938
+0.07(+2.48%)
Apr 02, 2024
2.792
2.832
2.782
2.812
11,163,441
+0.01(+0.49%)
Apr 01, 2024
2.858
2.868
2.768
2.798
8,719,207
-0.05(-1.75%)
Mar 28, 2024
2.858
2.908
2.838
2.848
8,215,875
-0.05(-1.72%)
Mar 27, 2024
2.828
2.908
2.808
2.898
21,329,902
+0.05(+1.75%)
Mar 26, 2024
2.798
2.858
2.798
2.848
7,915,719
+0.06(+2.14%)
Mar 25, 2024
2.798
2.818
2.778
2.788
11,791,999
+0.01(+0.36%)
Mar 22, 2024
2.808
2.828
2.768
2.778
7,884,032
-0.04(-1.41%)
Mar 21, 2024
2.858
2.868
2.818
2.818
5,447,645
-0.04(-1.39%)
Mar 20, 2024
2.818
2.878
2.808
2.858
26,904,604
+0.05(+1.77%)
Mar 19, 2024
2.808
2.828
2.788
2.808
10,782,162
-0.01(-0.35%)
Mar 18, 2024
2.848
2.858
2.798
2.818
6,729,845
+0.00(+0.00%)
Mar 15, 2024
2.858
2.868
2.818
2.818
8,742,416
-0.05(-1.74%)
Mar 14, 2024
2.868
2.898
2.843
2.868
20,954,508
+0.00(+0.00%)
Mar 13, 2024
2.848
2.888
2.838
2.868
11,063,029
+0.03(+1.05%)
Mar 12, 2024
2.798
2.848
2.791
2.838
20,814,372
+0.04(+1.42%)
Mar 11, 2024
2.788
2.818
2.770
2.798
16,206,340
+0.02(+0.72%)
Mar 08, 2024
2.768
2.818
2.768
2.778
17,016,820
-0.02(-0.71%)
Mar 07, 2024
2.808
2.808
2.768
2.798
10,178,707
-0.01(-0.35%)
Mar 06, 2024
2.808
2.846
2.798
2.808
11,700,161
+0.03(+1.08%)
Mar 05, 2024
2.749
2.788
2.749
2.778
14,523,441
+0.03(+1.09%)
Mar 04, 2024
2.778
2.783
2.749
2.749
14,447,581
-0.03(-0.94%)
Mar 01, 2024
2.795
2.804
2.749
2.775
13,079,244
+0.01(+0.36%)
Feb 29, 2024
2.755
2.775
2.715
2.765
17,354,006
-0.04(-1.42%)
Feb 28, 2024
2.834
2.844
2.795
2.804
10,512,640
-0.02(-0.70%)
Feb 27, 2024
2.804
2.864
2.795
2.824
18,997,858
+0.06(+2.16%)
Feb 26, 2024
2.755
2.775
2.745
2.765
10,038,301
+0.00(+0.00%)
Feb 23, 2024
2.785
2.804
2.755
2.765
20,709,962
-0.05(-1.77%)
Feb 22, 2024
2.834
2.854
2.795
2.814
18,225,746
+0.01(+0.35%)
Feb 21, 2024
2.814
2.814
2.785
2.804
13,647,330
-0.02(-0.70%)
Feb 20, 2024
2.814
2.844
2.795
2.824
22,483,216
+0.11(+4.03%)
Feb 16, 2024
2.705
2.725
2.679
2.715
12,735,989
+0.01(+0.37%)
Feb 15, 2024
2.685
2.725
2.685
2.705
19,516,720
+0.04(+1.49%)
Feb 14, 2024
2.715
2.735
2.645
2.665
26,536,072
-0.02(-0.74%)
Feb 13, 2024
2.675
2.685
2.635
2.685
11,552,220
-0.05(-1.82%)
Feb 12, 2024
2.725
2.765
2.715
2.735
10,919,307
+0.02(+0.73%)
Feb 09, 2024
2.685
2.725
2.635
2.715
39,511,660
+0.00(+0.00%)
Feb 08, 2024
2.814
2.819
2.675
2.715
32,939,142
-0.10(-3.53%)
Feb 07, 2024
2.904
2.939
2.785
2.814
74,108,056
-0.52(-15.52%)
Feb 06, 2024
3.252
3.341
3.242
3.332
25,623,770
+0.22(+7.03%)
Feb 05, 2024
3.083
3.139
3.058
3.113
9,632,076
+0.02(+0.64%)
Feb 02, 2024
3.043
3.093
3.023
3.093
13,852,424
-0.02(-0.52%)
Feb 01, 2024
3.089
3.119
3.059
3.109
10,840,844
+0.03(+0.97%)
Jan 31, 2024
3.139
3.149
3.079
3.079
12,684,173
+0.00(+0.00%)
Jan 30, 2024
3.099
3.109
3.079
3.079
12,749,231
-0.02(-0.64%)
Jan 29, 2024
3.109
3.119
3.069
3.099
12,275,260
-0.04(-1.27%)
Jan 26, 2024
3.139
3.169
3.129
3.139
7,291,244
+0.03(+0.96%)
Jan 25, 2024
3.109
3.129
3.099
3.109
11,656,152
+0.03(+0.97%)
Jan 24, 2024
3.129
3.129
3.079
3.079
12,906,870
-0.01(-0.32%)
Jan 23, 2024
3.089
3.099
3.059
3.089
19,211,524
+0.01(+0.32%)
Jan 22, 2024
3.129
3.159
3.049
3.079
18,342,926
-0.08(-2.52%)
Jan 19, 2024
3.159
3.178
3.109
3.159
42,784,588
-0.01(-0.31%)
Jan 18, 2024
3.139
3.178
3.109
3.169
19,985,568
-0.01(-0.31%)
Jan 17, 2024
3.188
3.208
3.169
3.178
12,945,031
+0.00(+0.00%)
Jan 16, 2024
3.208
3.208
3.169
3.178
16,013,199
-0.06(-1.84%)
Jan 12, 2024
3.288
3.298
3.228
3.238
12,595,242
-0.01(-0.31%)
Jan 11, 2024
3.288
3.288
3.228
3.248
17,947,136
-0.01(-0.31%)
Jan 10, 2024
3.288
3.303
3.253
3.258
18,297,806
-0.03(-0.91%)
Jan 09, 2024
3.357
3.362
3.278
3.288
28,475,750
-0.15(-4.34%)
Jan 08, 2024
3.437
3.476
3.417
3.437
13,460,349
-0.01(-0.29%)
Jan 05, 2024
3.427
3.476
3.407
3.447
17,336,264
+0.09(+2.66%)
Jan 04, 2024
3.377
3.427
3.357
3.357
21,092,358
-0.04(-1.17%)
Jan 03, 2024
3.417
3.442
3.397
3.397
12,073,424
+0.00(+0.11%)
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
.