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 (%)
Dec 31, 2009
7.345
7.423
7.423
7.423
17,620,044
+0.11(+1.48%)
Dec 30, 2009
7.192
7.317
7.148
7.314
15,911,886
+0.17(+2.38%)
Dec 29, 2009
7.151
7.216
7.141
7.144
15,758,199
+0.05(+0.77%)
Dec 28, 2009
7.195
7.202
7.066
7.090
10,349,011
+0.02(+0.24%)
Dec 24, 2009
7.073
7.110
7.029
7.073
3,362,260
+0.04(+0.58%)
Dec 23, 2009
7.056
7.073
6.897
7.032
17,030,786
-0.01(-0.10%)
Dec 22, 2009
7.053
7.070
6.981
7.039
20,154,276
+0.11(+1.62%)
Dec 21, 2009
7.015
7.068
6.506
6.927
20,581,754
+0.01(+0.20%)
Dec 18, 2009
6.917
7.056
6.866
6.914
30,179,028
-0.03(-0.49%)
Dec 17, 2009
7.158
7.199
6.900
6.947
34,728,864
-0.44(-5.93%)
Dec 16, 2009
7.450
7.507
7.266
7.385
25,740,898
-0.09(-1.18%)
Dec 15, 2009
7.457
7.618
7.426
7.474
17,227,546
-0.06(-0.81%)
Dec 14, 2009
7.490
7.535
7.474
7.535
16,007,788
-0.01(-0.13%)
Dec 11, 2009
7.531
7.603
7.450
7.545
19,426,422
+0.01(+0.18%)
Dec 10, 2009
7.446
7.538
7.399
7.531
19,611,892
+0.07(+1.00%)
Dec 09, 2009
7.334
7.463
7.282
7.457
22,214,878
+0.03(+0.37%)
Dec 08, 2009
7.416
7.440
7.280
7.429
27,680,124
-0.06(-0.86%)
Dec 07, 2009
7.395
7.660
7.395
7.494
28,187,508
+0.11(+1.49%)
Dec 04, 2009
7.564
7.598
7.307
7.384
30,815,296
+0.00(+0.05%)
Dec 03, 2009
7.507
7.531
7.360
7.380
24,962,786
-0.02(-0.32%)
Dec 02, 2009
7.367
7.551
7.330
7.404
32,608,298
+0.08(+1.09%)
Dec 01, 2009
7.244
7.439
7.230
7.324
32,371,510
+0.23(+3.30%)
Nov 30, 2009
7.043
7.103
6.932
7.090
35,497,440
+0.11(+1.63%)
Nov 27, 2009
6.805
7.050
6.765
6.976
19,457,980
-0.19(-2.66%)
Nov 25, 2009
7.123
7.254
7.066
7.167
28,269,982
+0.28(+4.03%)
Nov 24, 2009
6.999
7.083
6.872
6.889
17,296,898
-0.11(-1.53%)
Nov 23, 2009
6.999
7.110
6.979
6.996
22,044,908
+0.08(+1.11%)
Nov 20, 2009
7.019
7.019
6.775
6.919
18,365,460
-0.07(-0.96%)
Nov 19, 2009
7.016
7.043
6.779
6.986
32,968,708
-0.14(-1.93%)
Nov 18, 2009
7.140
7.193
7.043
7.123
25,851,694
-0.06(-0.79%)
Nov 17, 2009
7.090
7.180
6.996
7.180
25,057,444
+0.09(+1.27%)
Nov 16, 2009
6.966
7.108
6.959
7.090
32,371,756
+0.17(+2.52%)
Nov 13, 2009
6.785
6.966
6.722
6.916
24,457,442
+0.10(+1.42%)
Nov 12, 2009
6.942
7.043
6.732
6.819
28,277,020
-0.18(-2.63%)
Nov 11, 2009
7.157
7.157
6.919
7.003
29,362,870
-0.07(-0.95%)
Nov 10, 2009
6.979
7.113
6.906
7.070
24,831,262
-0.06(-0.80%)
Nov 09, 2009
7.013
7.147
6.983
7.126
24,741,138
+0.21(+3.00%)
Nov 06, 2009
6.785
6.919
6.779
6.919
20,807,148
+0.06(+0.93%)
Nov 05, 2009
6.805
6.952
6.775
6.855
26,926,960
-0.01(-0.15%)
Nov 04, 2009
6.842
6.899
6.725
6.865
59,019,724
+0.04(+0.59%)
Nov 03, 2009
6.655
6.889
6.541
6.825
37,107,932
+0.20(+2.98%)
Nov 02, 2009
6.668
6.829
6.504
6.628
33,615,920
+0.04(+0.56%)
Oct 30, 2009
6.999
7.083
6.487
6.591
48,904,188
-0.32(-4.69%)
Oct 29, 2009
6.564
6.993
6.564
6.916
34,969,724
+0.47(+7.32%)
Oct 28, 2009
6.899
6.932
6.414
6.444
50,607,760
-0.49(-7.05%)
Oct 27, 2009
7.029
7.056
6.845
6.932
28,808,500
-0.15(-2.17%)
Oct 26, 2009
7.197
7.317
6.989
7.086
21,616,996
-0.09(-1.26%)
Oct 23, 2009
7.264
7.267
7.126
7.177
32,201,106
-0.06(-0.88%)
Oct 22, 2009
7.086
7.290
6.954
7.240
22,543,258
+0.24(+3.44%)
Oct 21, 2009
6.989
7.205
6.922
6.999
28,924,946
+0.04(+0.63%)
Oct 20, 2009
6.855
7.006
6.842
6.956
67,689,464
-0.30(-4.11%)
Oct 19, 2009
7.203
7.300
7.126
7.254
22,362,402
+0.05(+0.74%)
Oct 16, 2009
7.153
7.223
7.070
7.200
25,201,736
-0.11(-1.51%)
Oct 15, 2009
7.234
7.310
7.153
7.310
30,410,046
-0.03(-0.41%)
Oct 14, 2009
7.197
7.357
7.187
7.341
25,577,044
+0.31(+4.48%)
Oct 13, 2009
6.983
7.026
6.892
7.026
19,715,046
+0.02(+0.29%)
Oct 12, 2009
6.986
7.026
6.916
7.006
11,954,126
+0.07(+1.01%)
Oct 09, 2009
6.892
6.952
6.865
6.936
18,401,654
+0.08(+1.12%)
Oct 08, 2009
6.708
6.899
6.678
6.859
30,418,112
+0.20(+3.02%)
Oct 07, 2009
6.789
6.812
6.605
6.658
56,989,924
-0.26(-3.73%)
Oct 06, 2009
7.073
7.150
6.815
6.916
38,426,164
-0.07(-0.96%)
Oct 05, 2009
6.738
6.983
6.695
6.983
26,518,410
+0.31(+4.66%)
Oct 02, 2009
6.477
6.722
6.461
6.671
31,929,624
+0.12(+1.79%)
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
.