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 (%)
Dec 29, 2017
6.314
6.314
6.314
0
+0.04(+0.59%)
Dec 28, 2017
6.253
6.290
6.228
6.277
6,044,420
+0.09(+1.50%)
Dec 27, 2017
6.246
6.253
6.172
6.185
5,523,191
-0.01(-0.20%)
Dec 26, 2017
6.203
6.209
6.148
6.197
4,868,522
+0.08(+1.39%)
Dec 22, 2017
6.082
6.125
6.064
6.112
12,469,334
-0.02(-0.29%)
Dec 21, 2017
5.992
6.203
5.980
6.130
14,899,375
+0.14(+2.31%)
Dec 20, 2017
5.992
6.049
5.968
5.992
11,613,938
+0.03(+0.50%)
Dec 19, 2017
5.932
5.974
5.866
5.962
10,730,672
-0.02(-0.40%)
Dec 18, 2017
5.980
6.070
5.968
5.986
10,355,960
+0.11(+1.84%)
Dec 15, 2017
5.950
5.950
5.869
5.878
12,639,581
+0.01(+0.20%)
Dec 14, 2017
5.848
5.926
5.824
5.866
11,227,124
-0.06(-1.01%)
Dec 13, 2017
6.166
6.212
5.890
5.926
16,767,945
-0.25(-4.09%)
Dec 12, 2017
6.178
6.209
5.850
6.178
21,790,740
+0.17(+2.80%)
Dec 11, 2017
5.992
6.076
5.968
6.010
10,804,157
+0.01(+0.20%)
Dec 08, 2017
6.094
6.106
5.986
5.998
10,984,405
-0.01(-0.20%)
Dec 07, 2017
5.812
6.019
5.782
6.010
16,775,615
-0.10(-1.67%)
Dec 06, 2017
6.052
6.148
5.950
6.112
11,799,050
+0.05(+0.79%)
Dec 05, 2017
6.197
6.209
6.031
6.064
10,715,926
-0.02(-0.39%)
Dec 04, 2017
6.112
6.185
6.034
6.088
11,132,105
+0.12(+1.97%)
Dec 01, 2017
5.959
6.013
5.905
5.971
14,302,345
+0.09(+1.53%)
Nov 30, 2017
6.019
6.058
5.881
5.881
19,903,176
-0.17(-2.88%)
Nov 29, 2017
6.181
6.181
6.046
6.055
12,400,840
-0.17(-2.80%)
Nov 28, 2017
6.271
6.325
6.160
6.229
13,412,557
+0.07(+1.17%)
Nov 27, 2017
6.133
6.223
6.097
6.157
10,923,790
-0.08(-1.35%)
Nov 24, 2017
6.223
6.247
6.208
6.241
7,142,807
-0.06(-0.95%)
Nov 22, 2017
6.271
6.313
6.232
6.301
11,536,041
+0.00(+0.00%)
Nov 21, 2017
6.265
6.409
6.247
6.301
17,959,990
+0.04(+0.67%)
Nov 20, 2017
6.151
6.265
6.097
6.259
11,619,912
+0.07(+1.07%)
Nov 17, 2017
6.055
6.217
6.043
6.193
20,121,264
+0.15(+2.49%)
Nov 16, 2017
5.983
6.079
5.947
6.043
13,562,354
+0.14(+2.44%)
Nov 15, 2017
5.766
5.911
5.760
5.899
11,840,720
+0.05(+0.92%)
Nov 14, 2017
5.959
5.995
5.806
5.845
14,191,488
-0.14(-2.31%)
Nov 13, 2017
5.971
6.031
5.899
5.983
13,905,882
-0.02(-0.30%)
Nov 10, 2017
5.965
6.037
5.953
6.001
16,470,634
-0.06(-0.99%)
Nov 09, 2017
6.115
6.229
6.019
6.061
22,622,672
-0.19(-2.98%)
Nov 08, 2017
6.067
6.271
6.019
6.247
24,187,692
+0.21(+3.48%)
Nov 07, 2017
6.133
6.151
5.929
6.037
14,099,316
-0.16(-2.52%)
Nov 06, 2017
6.187
6.217
6.121
6.193
11,017,713
+0.06(+0.98%)
Nov 03, 2017
6.187
6.208
6.013
6.133
23,956,376
-0.04(-0.68%)
Nov 02, 2017
6.109
6.199
6.061
6.175
16,700,291
+0.00(+0.06%)
Nov 01, 2017
6.279
6.321
6.147
6.171
14,093,723
-0.17(-2.74%)
Oct 31, 2017
6.345
6.412
6.225
6.345
26,631,638
-0.07(-1.03%)
Oct 30, 2017
6.490
6.547
6.351
6.412
11,109,942
-0.20(-3.00%)
Oct 27, 2017
6.568
6.628
6.472
6.610
11,855,837
+0.10(+1.57%)
Oct 26, 2017
6.760
6.760
6.496
6.508
9,829,641
-0.20(-3.04%)
Oct 25, 2017
6.676
6.721
6.514
6.712
12,869,800
+0.07(+1.08%)
Oct 24, 2017
6.592
6.658
6.526
6.640
10,691,817
+0.06(+0.91%)
Oct 23, 2017
6.688
6.754
6.571
6.580
11,128,336
-0.14(-2.14%)
Oct 20, 2017
6.838
6.838
6.724
6.724
8,211,180
-0.07(-1.06%)
Oct 19, 2017
6.778
6.805
6.712
6.796
7,785,976
-0.04(-0.53%)
Oct 18, 2017
6.874
6.892
6.790
6.832
11,438,438
-0.07(-0.96%)
Oct 17, 2017
6.898
6.910
6.796
6.898
9,116,881
-0.01(-0.09%)
Oct 16, 2017
6.940
6.952
6.865
6.904
17,514,804
-0.04(-0.61%)
Oct 13, 2017
7.012
7.012
6.883
6.946
18,825,472
+0.04(+0.61%)
Oct 12, 2017
6.970
7.000
6.883
6.904
17,755,044
-0.07(-1.03%)
Oct 11, 2017
7.024
7.036
6.892
6.976
14,730,438
+0.01(+0.09%)
Oct 10, 2017
6.946
7.024
6.898
6.970
20,034,914
+0.18(+2.65%)
Oct 09, 2017
6.808
6.832
6.718
6.790
15,292,197
-0.07(-1.05%)
Oct 06, 2017
6.874
6.907
6.808
6.862
12,864,470
-0.11(-1.55%)
Oct 05, 2017
7.108
7.120
6.952
6.970
22,920,556
-0.04(-0.60%)
Oct 04, 2017
7.018
7.060
6.970
7.012
14,797,367
+0.01(+0.17%)
Oct 03, 2017
6.652
7.006
6.628
7.000
20,778,580
+0.27(+4.07%)
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
.