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, 2018
6.331
6.360
6.252
6.312
9,176,744
+0.04(+0.61%)
Dec 28, 2018
6.255
6.341
6.213
6.274
14,090,613
+0.09(+1.44%)
Dec 27, 2018
5.949
6.204
5.917
6.185
22,125,378
+0.15(+2.54%)
Dec 26, 2018
5.891
6.032
5.818
6.032
19,439,962
+0.14(+2.38%)
Dec 24, 2018
5.935
6.035
5.891
5.891
9,282,530
-0.10(-1.67%)
Dec 21, 2018
6.141
6.148
5.951
5.991
25,104,708
-0.17(-2.74%)
Dec 20, 2018
6.160
6.207
6.079
6.160
27,056,488
+0.17(+2.82%)
Dec 19, 2018
6.185
6.254
5.941
5.991
23,330,220
-0.13(-2.04%)
Dec 18, 2018
6.054
6.141
6.004
6.116
14,976,860
+0.15(+2.52%)
Dec 17, 2018
6.104
6.116
5.941
5.966
24,771,834
-0.13(-2.15%)
Dec 14, 2018
6.154
6.179
6.048
6.098
35,635,880
-0.11(-1.81%)
Dec 13, 2018
6.116
6.223
6.066
6.210
12,865,704
+0.14(+2.37%)
Dec 12, 2018
6.091
6.166
6.048
6.066
24,155,334
+0.09(+1.57%)
Dec 11, 2018
5.985
6.023
5.879
5.973
22,904,678
+0.08(+1.27%)
Dec 10, 2018
5.935
5.982
5.873
5.898
24,105,496
-0.14(-2.38%)
Dec 07, 2018
6.141
6.232
6.007
6.041
22,991,344
-0.09(-1.43%)
Dec 06, 2018
5.804
6.148
5.785
6.129
20,715,224
+0.08(+1.24%)
Dec 04, 2018
6.110
6.179
5.966
6.054
25,751,814
-0.07(-1.12%)
Dec 03, 2018
6.254
6.285
6.079
6.123
19,754,254
-0.10(-1.66%)
Nov 30, 2018
6.251
6.301
6.179
6.226
15,716,217
-0.03(-0.40%)
Nov 29, 2018
6.245
6.292
6.157
6.251
27,019,298
+0.06(+0.91%)
Nov 28, 2018
6.101
6.238
5.913
6.195
25,892,846
+0.17(+2.80%)
Nov 27, 2018
5.851
6.057
5.832
6.026
19,796,960
+0.31(+5.36%)
Nov 26, 2018
5.938
5.945
5.688
5.720
17,532,834
-0.29(-4.89%)
Nov 23, 2018
5.963
6.026
5.957
6.013
8,601,118
+0.01(+0.10%)
Nov 21, 2018
6.007
6.007
6.007
0
+0.16(+2.67%)
Nov 20, 2018
6.001
6.038
5.851
5.851
33,576,788
-0.28(-4.59%)
Nov 19, 2018
6.057
6.148
6.023
6.132
19,277,886
+0.01(+0.20%)
Nov 16, 2018
6.007
6.176
5.957
6.120
19,960,544
+0.12(+1.98%)
Nov 15, 2018
5.832
6.045
5.832
6.001
16,789,732
+0.18(+3.00%)
Nov 14, 2018
5.826
5.845
5.695
5.826
22,338,634
+0.10(+1.75%)
Nov 13, 2018
5.751
5.791
5.634
5.726
20,521,470
-0.16(-2.76%)
Nov 12, 2018
5.913
5.926
5.816
5.888
16,822,364
-0.04(-0.74%)
Nov 09, 2018
5.907
5.963
5.770
5.932
27,456,228
+0.06(+0.96%)
Nov 08, 2018
6.001
6.032
5.807
5.876
23,737,272
-0.13(-2.19%)
Nov 07, 2018
6.007
6.032
5.863
6.007
24,197,426
-0.09(-1.44%)
Nov 06, 2018
6.070
6.120
6.001
6.095
17,551,786
-0.09(-1.42%)
Nov 05, 2018
6.163
6.229
6.151
6.182
22,768,976
+0.02(+0.35%)
Nov 02, 2018
6.123
6.220
6.082
6.160
20,853,062
+0.06(+1.02%)
Nov 01, 2018
5.942
6.104
5.848
6.098
29,500,744
+0.37(+6.43%)
Oct 31, 2018
5.848
5.854
5.607
5.729
35,042,000
-0.14(-2.45%)
Oct 30, 2018
5.554
5.876
5.529
5.873
36,091,848
+0.29(+5.15%)
Oct 29, 2018
5.979
5.995
5.504
5.586
57,183,236
-0.19(-3.35%)
Oct 26, 2018
5.698
5.804
5.582
5.779
25,115,036
+0.14(+2.55%)
Oct 25, 2018
5.536
5.742
5.486
5.636
31,175,954
+0.22(+4.16%)
Oct 24, 2018
5.629
5.636
5.411
5.411
24,626,522
-0.21(-3.67%)
Oct 23, 2018
5.498
5.636
5.464
5.617
16,738,369
+0.02(+0.33%)
Oct 22, 2018
5.604
5.664
5.579
5.598
21,603,560
+0.11(+1.93%)
Oct 19, 2018
5.548
5.586
5.442
5.492
18,917,024
+0.01(+0.11%)
Oct 18, 2018
5.623
5.636
5.479
5.486
18,469,836
-0.18(-3.20%)
Oct 17, 2018
5.598
5.717
5.554
5.667
29,532,560
+0.07(+1.23%)
Oct 16, 2018
5.486
5.611
5.432
5.598
28,103,236
+0.26(+4.92%)
Oct 15, 2018
5.348
5.417
5.317
5.336
20,753,990
-0.04(-0.70%)
Oct 12, 2018
5.392
5.411
5.270
5.373
20,662,434
+0.14(+2.63%)
Oct 11, 2018
5.348
5.386
5.173
5.236
32,231,208
-0.04(-0.83%)
Oct 10, 2018
5.442
5.461
5.279
5.279
31,881,430
-0.29(-5.16%)
Oct 09, 2018
5.473
5.623
5.375
5.567
40,407,308
+0.13(+2.41%)
Oct 08, 2018
5.498
5.554
5.370
5.436
58,319,572
+0.44(+8.75%)
Oct 05, 2018
5.104
5.111
4.948
4.998
30,018,352
+0.00(+0.00%)
Oct 04, 2018
4.992
5.040
4.861
4.998
41,663,896
+0.00(+0.00%)
Oct 03, 2018
5.198
5.198
4.930
4.998
62,924,904
+0.27(+5.68%)
Oct 02, 2018
4.636
4.805
4.605
4.730
41,356,544
+0.33(+7.61%)
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
.