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, 2019
7.234
7.282
7.226
7.274
3,340,310
+0.00(+0.00%)
Dec 30, 2019
7.299
7.299
7.238
7.274
7,655,031
+0.04(+0.56%)
Dec 27, 2019
7.258
7.291
7.201
7.234
8,060,842
-0.03(-0.45%)
Dec 26, 2019
7.185
7.274
7.177
7.266
10,288,281
+0.15(+2.17%)
Dec 24, 2019
7.128
7.148
7.095
7.112
2,023,207
+0.02(+0.23%)
Dec 23, 2019
7.087
7.152
7.063
7.095
10,065,925
+0.11(+1.51%)
Dec 20, 2019
7.079
7.104
6.990
6.990
13,168,076
-0.11(-1.53%)
Dec 19, 2019
6.986
7.114
6.986
7.098
21,825,944
+0.10(+1.49%)
Dec 18, 2019
6.866
7.046
6.858
6.994
32,127,628
+0.18(+2.70%)
Dec 17, 2019
6.730
6.850
6.698
6.810
20,016,304
+0.08(+1.19%)
Dec 16, 2019
6.810
6.874
6.722
6.730
16,844,124
-0.02(-0.36%)
Dec 13, 2019
6.722
6.882
6.714
6.754
18,294,780
+0.00(+0.00%)
Dec 12, 2019
6.658
6.770
6.650
6.754
12,083,434
+0.16(+2.43%)
Dec 11, 2019
6.658
6.674
6.554
6.594
26,454,506
-0.02(-0.36%)
Dec 10, 2019
6.666
6.678
6.578
6.618
13,655,527
-0.03(-0.48%)
Dec 09, 2019
6.538
6.686
6.538
6.650
24,977,206
+0.02(+0.36%)
Dec 06, 2019
6.666
6.666
6.554
6.626
15,727,028
+0.03(+0.49%)
Dec 05, 2019
6.602
6.658
6.562
6.594
13,562,449
+0.06(+0.98%)
Dec 04, 2019
6.442
6.554
6.426
6.530
14,359,129
+0.13(+2.00%)
Dec 03, 2019
6.410
6.434
6.354
6.402
10,936,344
+0.04(+0.69%)
Dec 02, 2019
6.342
6.390
6.326
6.358
15,032,569
+0.08(+1.27%)
Nov 29, 2019
6.254
6.318
6.246
6.278
19,951,410
+0.00(+0.00%)
Nov 27, 2019
6.214
6.302
6.122
6.278
16,799,990
+0.06(+1.03%)
Nov 26, 2019
6.230
6.238
6.102
6.214
22,064,584
-0.13(-2.02%)
Nov 25, 2019
6.398
6.430
6.318
6.342
13,145,418
-0.06(-0.87%)
Nov 22, 2019
6.334
6.430
6.330
6.398
18,312,872
+0.09(+1.39%)
Nov 21, 2019
6.302
6.326
6.222
6.310
40,693,120
+0.10(+1.54%)
Nov 20, 2019
6.222
6.238
6.154
6.214
8,963,860
-0.04(-0.64%)
Nov 19, 2019
6.262
6.262
6.198
6.254
12,050,419
-0.03(-0.51%)
Nov 18, 2019
6.358
6.374
6.238
6.286
15,533,298
-0.14(-2.12%)
Nov 15, 2019
6.366
6.422
6.358
6.422
8,518,025
+0.10(+1.52%)
Nov 14, 2019
6.350
6.390
6.294
6.326
15,514,572
-0.04(-0.63%)
Nov 13, 2019
6.374
6.414
6.294
6.366
17,142,626
-0.09(-1.36%)
Nov 12, 2019
6.438
6.462
6.374
6.454
13,560,352
-0.10(-1.47%)
Nov 11, 2019
6.526
6.558
6.486
6.550
19,662,984
-0.01(-0.12%)
Nov 08, 2019
6.662
6.694
6.514
6.558
18,978,166
-0.28(-4.09%)
Nov 07, 2019
6.854
6.902
6.830
6.838
25,952,750
-0.05(-0.70%)
Nov 06, 2019
6.894
6.974
6.822
6.886
13,655,180
-0.15(-2.16%)
Nov 05, 2019
6.926
7.054
6.910
7.038
37,781,632
+0.12(+1.73%)
Nov 04, 2019
7.014
7.014
6.894
6.918
13,532,656
-0.04(-0.64%)
Nov 01, 2019
7.075
7.091
6.875
6.963
19,666,538
-0.04(-0.57%)
Oct 31, 2019
7.067
7.075
6.907
7.003
23,062,366
-0.27(-3.74%)
Oct 30, 2019
7.139
7.306
7.043
7.274
17,053,006
+0.02(+0.22%)
Oct 29, 2019
7.298
7.350
7.210
7.258
10,984,090
-0.08(-1.09%)
Oct 28, 2019
7.186
7.370
7.159
7.338
22,066,758
+0.26(+3.73%)
Oct 25, 2019
6.987
7.115
6.971
7.075
13,750,514
+0.13(+1.84%)
Oct 24, 2019
6.979
7.035
6.883
6.947
11,385,455
-0.01(-0.12%)
Oct 23, 2019
6.835
7.003
6.835
6.955
19,537,156
+0.14(+2.11%)
Oct 22, 2019
6.587
6.851
6.563
6.811
17,677,166
+0.30(+4.67%)
Oct 21, 2019
6.483
6.563
6.427
6.507
14,834,577
-0.01(-0.12%)
Oct 18, 2019
6.491
6.551
6.455
6.515
8,996,004
+0.04(+0.56%)
Oct 17, 2019
6.665
6.703
6.471
6.479
17,122,686
-0.10(-1.53%)
Oct 16, 2019
6.362
6.603
6.339
6.579
22,700,842
+0.16(+2.54%)
Oct 15, 2019
6.417
6.502
6.362
6.417
19,122,250
+0.00(+0.00%)
Oct 14, 2019
6.386
6.479
6.362
6.417
15,218,638
+0.01(+0.12%)
Oct 11, 2019
6.386
6.455
6.362
6.409
14,678,499
+0.12(+1.85%)
Oct 10, 2019
6.238
6.362
6.223
6.293
16,832,026
+0.06(+0.99%)
Oct 09, 2019
6.184
6.300
6.095
6.231
14,405,401
+0.13(+2.16%)
Oct 08, 2019
6.145
6.238
6.083
6.099
18,012,444
+0.01(+0.13%)
Oct 07, 2019
6.223
6.308
6.083
6.091
16,779,862
-0.10(-1.63%)
Oct 04, 2019
6.060
6.200
6.045
6.192
9,775,171
+0.12(+2.04%)
Oct 03, 2019
6.037
6.103
5.952
6.068
15,435,532
+0.05(+0.77%)
Oct 02, 2019
6.083
6.091
5.952
6.021
15,391,922
-0.15(-2.45%)
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
.