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
)
2.500
+0.070 (+2.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2012
6.399
6.485
6.366
6.481
8,576,020
+0.07(+1.11%)
Dec 28, 2012
6.384
6.466
6.369
6.411
13,241,157
-0.04(-0.58%)
Dec 27, 2012
6.452
6.481
6.358
6.448
16,813,884
-0.01(-0.23%)
Dec 26, 2012
6.508
6.534
6.440
6.463
9,298,766
-0.01(-0.20%)
Dec 24, 2012
6.479
6.527
6.442
6.475
3,010,988
-0.02(-0.28%)
Dec 21, 2012
6.395
6.514
6.395
6.494
20,578,778
-0.01(-0.16%)
Dec 20, 2012
6.475
6.505
6.435
6.504
21,229,494
+0.02(+0.28%)
Dec 19, 2012
6.373
6.527
6.340
6.486
31,952,868
+0.15(+2.38%)
Dec 18, 2012
6.274
6.340
6.226
6.336
14,751,217
+0.01(+0.23%)
Dec 17, 2012
6.325
6.389
6.270
6.321
22,053,788
-0.01(-0.17%)
Dec 14, 2012
6.314
6.343
6.274
6.332
19,288,562
+0.01(+0.17%)
Dec 13, 2012
6.358
6.431
6.303
6.321
20,090,912
+0.01(+0.23%)
Dec 12, 2012
6.307
6.358
6.266
6.307
15,385,602
+0.01(+0.12%)
Dec 11, 2012
6.233
6.327
6.218
6.299
14,275,459
+0.04(+0.65%)
Dec 10, 2012
6.193
6.292
6.178
6.259
14,723,319
+0.06(+1.01%)
Dec 07, 2012
6.229
6.259
6.116
6.196
25,142,852
-0.03(-0.47%)
Dec 06, 2012
6.211
6.259
6.141
6.226
23,120,854
-0.06(-0.93%)
Dec 05, 2012
6.145
6.365
6.130
6.285
34,199,848
+0.17(+2.70%)
Dec 04, 2012
6.149
6.160
6.050
6.119
24,165,122
-0.06(-0.95%)
Nov 30, 2012
6.050
6.196
5.987
6.178
51,752,148
+0.21(+3.44%)
Nov 29, 2012
5.910
6.031
5.907
5.973
21,509,968
+0.04(+0.62%)
Nov 28, 2012
5.929
5.960
5.863
5.936
31,889,408
-0.05(-0.80%)
Nov 27, 2012
6.072
6.101
5.965
5.984
16,745,085
-0.08(-1.27%)
Nov 26, 2012
6.101
6.119
6.031
6.061
16,233,320
-0.05(-0.84%)
Nov 23, 2012
6.086
6.138
6.061
6.112
12,433,790
+0.11(+1.83%)
Nov 21, 2012
5.958
6.006
5.932
6.002
18,725,364
+0.01(+0.12%)
Nov 20, 2012
5.936
6.028
5.881
5.995
15,434,815
+0.04(+0.62%)
Nov 19, 2012
5.819
5.965
5.815
5.958
21,903,438
+0.21(+3.63%)
Nov 16, 2012
5.852
5.859
5.736
5.749
27,233,990
-0.04(-0.63%)
Nov 15, 2012
5.760
5.822
5.686
5.786
22,084,876
+0.11(+2.01%)
Nov 14, 2012
5.727
5.758
5.655
5.672
24,075,570
-0.09(-1.53%)
Nov 13, 2012
5.686
5.815
5.642
5.760
22,145,986
+0.02(+0.32%)
Nov 12, 2012
5.730
5.760
5.697
5.741
15,720,716
-0.01(-0.13%)
Nov 09, 2012
5.730
5.797
5.701
5.749
13,935,824
-0.04(-0.63%)
Nov 08, 2012
5.896
5.980
5.763
5.786
21,210,838
-0.11(-1.81%)
Nov 07, 2012
6.002
6.002
5.874
5.892
28,465,334
-0.13(-2.19%)
Nov 06, 2012
6.020
6.105
6.009
6.024
13,480,938
+0.03(+0.49%)
Nov 05, 2012
5.954
6.009
5.932
5.995
18,203,326
-0.01(-0.12%)
Nov 02, 2012
6.233
6.303
5.965
6.002
16,038,842
+0.04(+0.61%)
Nov 01, 2012
5.808
5.997
5.808
5.965
22,294,504
+0.22(+3.90%)
Oct 31, 2012
5.797
5.815
5.709
5.742
16,947,700
-0.01(-0.25%)
Oct 26, 2012
5.819
5.756
5.756
5.756
14,874,937
-0.08(-1.44%)
Oct 25, 2012
5.804
5.870
5.775
5.841
17,648,932
+0.12(+2.18%)
Oct 24, 2012
5.676
5.760
5.634
5.716
16,522,933
+0.07(+1.30%)
Oct 23, 2012
5.661
5.679
5.624
5.643
19,239,454
-0.18(-3.02%)
Oct 19, 2012
5.863
5.874
5.782
5.819
17,668,610
-0.04(-0.75%)
Oct 18, 2012
5.841
5.877
5.771
5.863
20,374,156
+0.07(+1.14%)
Oct 17, 2012
5.767
5.822
5.716
5.797
27,354,770
+0.04(+0.76%)
Oct 16, 2012
5.709
5.767
5.701
5.753
23,505,330
+0.06(+1.03%)
Oct 15, 2012
5.689
5.709
5.643
5.694
18,926,654
+0.06(+1.11%)
Oct 12, 2012
5.657
5.716
5.602
5.632
13,076,834
-0.04(-0.71%)
Oct 11, 2012
5.610
5.709
5.610
5.672
21,037,488
+0.08(+1.44%)
Oct 10, 2012
5.694
5.698
5.558
5.591
20,702,096
-0.05(-0.97%)
Oct 09, 2012
5.742
5.756
5.610
5.646
27,792,330
-0.19(-3.27%)
Oct 08, 2012
5.786
5.852
5.716
5.837
26,258,090
-0.00(-0.06%)
Oct 05, 2012
5.951
5.984
5.808
5.841
18,886,076
-0.07(-1.12%)
Oct 04, 2012
5.859
5.907
5.775
5.907
20,103,748
+0.04(+0.69%)
Oct 03, 2012
5.940
5.947
5.848
5.866
16,965,318
-0.13(-2.14%)
Oct 02, 2012
6.061
6.068
5.973
5.995
15,702,301
+0.03(+0.43%)
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
.