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 (%)
Dec 31, 2008
3.187
3.347
3.187
3.307
12,908,374
+0.01(+0.41%)
Dec 30, 2008
3.254
3.307
3.203
3.294
18,732,230
+0.16(+5.13%)
Dec 29, 2008
3.076
3.167
3.066
3.133
20,279,512
-0.03(-1.06%)
Dec 26, 2008
3.203
3.220
3.069
3.167
9,822,215
+0.02(+0.75%)
Dec 24, 2008
3.153
3.190
3.043
3.143
9,585,414
-0.05(-1.47%)
Dec 23, 2008
3.428
3.435
3.160
3.190
22,777,966
-0.13(-3.94%)
Dec 22, 2008
3.468
3.485
3.270
3.321
21,631,416
-0.19(-5.44%)
Dec 19, 2008
3.649
3.662
3.465
3.512
24,635,324
+0.00(+0.00%)
Dec 18, 2008
3.706
3.766
3.465
3.512
30,677,616
-0.18(-4.99%)
Dec 17, 2008
3.632
3.740
3.609
3.696
25,602,548
-0.20(-5.08%)
Dec 16, 2008
3.512
3.944
3.488
3.894
34,656,660
+0.41(+11.84%)
Dec 15, 2008
3.545
3.582
3.391
3.482
24,244,440
-0.08(-2.26%)
Dec 12, 2008
3.378
3.616
3.344
3.562
27,319,454
+0.16(+4.83%)
Dec 11, 2008
3.545
3.693
3.347
3.398
32,403,338
-0.11(-3.24%)
Dec 10, 2008
3.515
3.626
3.381
3.512
35,861,372
+0.08(+2.44%)
Dec 09, 2008
3.371
3.498
3.361
3.428
33,437,374
-0.01(-0.20%)
Dec 08, 2008
3.368
3.505
3.331
3.435
42,283,116
+0.13(+3.96%)
Dec 05, 2008
3.076
3.388
3.009
3.304
44,973,616
+0.12(+3.79%)
Dec 04, 2008
3.314
3.379
3.100
3.183
34,154,784
-0.11(-3.46%)
Dec 03, 2008
3.203
3.478
3.177
3.297
31,953,830
-0.17(-5.02%)
Dec 02, 2008
3.317
3.495
3.234
3.471
31,384,578
+0.32(+10.21%)
Dec 01, 2008
3.361
3.378
3.130
3.150
26,444,406
-0.42(-11.65%)
Nov 28, 2008
3.555
3.669
3.492
3.565
11,265,921
-0.06(-1.66%)
Nov 26, 2008
3.230
3.639
3.207
3.626
34,661,344
+0.34(+10.30%)
Nov 25, 2008
3.304
3.324
3.059
3.287
33,202,514
+0.10(+3.15%)
Nov 24, 2008
2.912
3.291
2.875
3.187
39,054,240
+0.36(+12.54%)
Nov 21, 2008
2.845
2.872
2.550
2.831
55,573,216
+0.28(+11.18%)
Nov 20, 2008
2.892
3.016
2.480
2.547
46,880,984
-0.34(-11.73%)
Nov 19, 2008
3.213
3.270
2.848
2.885
31,754,560
-0.44(-13.29%)
Nov 18, 2008
3.435
3.458
3.136
3.327
36,024,124
-0.03(-0.80%)
Nov 17, 2008
3.431
3.582
3.317
3.354
24,846,330
-0.06(-1.77%)
Nov 14, 2008
3.492
3.646
3.351
3.414
41,921,876
-0.40(-10.46%)
Nov 13, 2008
3.351
3.867
3.043
3.813
49,765,760
+0.66(+20.94%)
Nov 12, 2008
3.384
3.414
3.113
3.153
38,610,268
-0.38(-10.64%)
Nov 11, 2008
3.538
3.673
3.418
3.528
23,996,948
-0.21(-5.73%)
Nov 10, 2008
3.864
3.927
3.636
3.743
31,691,332
-0.05(-1.41%)
Nov 07, 2008
3.716
3.803
3.602
3.796
31,840,546
+0.29(+8.32%)
Nov 06, 2008
3.770
3.820
3.451
3.505
42,864,192
-0.27(-7.10%)
Nov 05, 2008
4.239
4.266
3.696
3.773
38,559,492
-0.74(-16.41%)
Nov 04, 2008
4.256
4.587
4.242
4.514
54,930,300
+0.35(+8.45%)
Nov 03, 2008
4.081
4.182
3.951
4.162
43,288,812
+0.24(+6.15%)
Oct 31, 2008
3.884
4.051
3.827
3.920
45,611,472
-0.20(-4.96%)
Oct 30, 2008
3.860
4.212
3.793
4.125
48,964,968
+0.47(+12.73%)
Oct 29, 2008
3.418
3.880
3.304
3.659
49,591,556
+0.21(+6.12%)
Oct 28, 2008
3.197
3.468
3.093
3.448
42,634,384
+0.62(+22.06%)
Oct 27, 2008
2.949
3.089
2.825
2.825
33,036,580
-0.01(-0.35%)
Oct 24, 2008
2.788
2.962
2.731
2.835
44,510,464
-0.40(-12.33%)
Oct 23, 2008
3.096
3.341
2.955
3.234
46,935,008
+0.14(+4.66%)
Oct 22, 2008
3.478
3.512
3.036
3.089
38,973,608
-0.68(-18.04%)
Oct 21, 2008
3.840
3.957
3.693
3.770
34,168,080
-0.28(-6.87%)
Oct 20, 2008
3.867
4.182
3.820
4.048
42,409,364
+0.23(+6.15%)
Oct 17, 2008
3.837
4.075
3.686
3.813
46,480,244
-0.12(-3.15%)
Oct 16, 2008
3.924
4.021
3.358
3.937
65,245,748
+0.40(+11.27%)
Oct 15, 2008
4.239
4.296
3.471
3.538
51,147,540
-0.99(-21.78%)
Oct 14, 2008
4.772
5.030
4.324
4.524
60,194,496
+0.07(+1.50%)
Oct 13, 2008
3.733
4.467
3.616
4.457
48,671,892
+1.21(+37.25%)
Oct 10, 2008
3.180
3.492
2.848
3.247
56,230,964
-0.16(-4.72%)
Oct 09, 2008
3.887
4.078
3.123
3.408
37,134,912
-0.20(-5.48%)
Oct 08, 2008
3.297
3.927
3.183
3.605
50,979,092
-0.10(-2.62%)
Oct 07, 2008
3.937
4.175
3.582
3.703
33,898,500
-0.25(-6.44%)
Oct 06, 2008
4.048
4.162
3.435
3.957
40,425,584
-0.44(-10.05%)
Oct 03, 2008
4.812
4.959
4.363
4.400
25,102,110
-0.33(-7.01%)
Oct 02, 2008
5.371
5.388
4.577
4.731
34,863,184
-0.62(-11.58%)
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
.