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, 2021
2.945
3.006
2.945
2.980
11,191,186
+0.01(+0.29%)
Dec 30, 2021
2.941
2.998
2.928
2.972
39,159,424
+0.04(+1.49%)
Dec 29, 2021
2.963
2.980
2.919
2.928
28,105,842
-0.03(-1.18%)
Dec 28, 2021
2.980
3.015
2.963
2.963
28,751,320
-0.03(-1.16%)
Dec 27, 2021
2.937
2.998
2.919
2.998
21,893,948
+0.05(+1.78%)
Dec 23, 2021
2.893
2.945
2.884
2.945
32,397,892
+0.03(+1.20%)
Dec 22, 2021
2.867
2.919
2.832
2.911
46,484,120
+0.04(+1.52%)
Dec 21, 2021
2.911
2.919
2.841
2.867
28,701,312
-0.01(-0.23%)
Dec 20, 2021
2.925
2.934
2.848
2.874
66,172,396
-0.12(-4.02%)
Dec 17, 2021
3.020
3.028
2.960
2.994
46,796,276
-0.07(-2.25%)
Dec 16, 2021
3.011
3.080
2.985
3.063
52,055,728
+0.04(+1.42%)
Dec 15, 2021
3.011
3.028
2.942
3.020
54,593,268
+0.02(+0.57%)
Dec 14, 2021
3.072
3.123
3.003
3.003
30,933,806
+0.03(+1.16%)
Dec 13, 2021
3.089
3.105
2.968
2.968
30,792,302
-0.09(-3.09%)
Dec 10, 2021
3.097
3.115
3.037
3.063
64,064,240
-0.05(-1.66%)
Dec 09, 2021
3.166
3.175
3.089
3.115
31,742,508
-0.10(-3.21%)
Dec 08, 2021
3.183
3.252
3.166
3.218
40,735,852
+0.02(+0.54%)
Dec 07, 2021
3.183
3.235
3.158
3.201
43,333,528
+0.01(+0.27%)
Dec 06, 2021
3.166
3.269
3.149
3.192
46,138,868
+0.07(+2.20%)
Dec 03, 2021
3.201
3.210
3.097
3.123
64,620,180
-0.03(-1.09%)
Dec 02, 2021
3.072
3.166
3.054
3.158
59,193,184
+0.18(+6.17%)
Dec 01, 2021
3.094
3.120
2.965
2.974
39,069,356
-0.05(-1.70%)
Nov 30, 2021
3.090
3.099
2.957
3.026
52,759,104
-0.05(-1.68%)
Nov 29, 2021
3.146
3.154
3.068
3.077
42,637,804
-0.06(-1.92%)
Nov 26, 2021
3.154
3.159
3.077
3.137
37,267,036
-0.09(-2.93%)
Nov 24, 2021
3.146
3.240
3.120
3.232
38,650,272
+0.09(+3.01%)
Nov 23, 2021
3.077
3.163
3.026
3.137
71,075,088
+0.04(+1.39%)
Nov 22, 2021
3.163
3.215
3.086
3.094
47,008,012
-0.06(-1.91%)
Nov 19, 2021
3.180
3.197
3.129
3.154
47,031,096
-0.03(-0.81%)
Nov 18, 2021
3.163
3.180
3.094
3.180
44,216,120
-0.04(-1.33%)
Nov 17, 2021
3.240
3.283
3.210
3.223
48,378,228
-0.03(-1.06%)
Nov 16, 2021
3.232
3.266
3.189
3.258
39,490,000
-0.03(-0.79%)
Nov 15, 2021
3.292
3.335
3.283
3.283
17,558,254
-0.03(-0.78%)
Nov 12, 2021
3.249
3.309
3.206
3.309
44,957,288
+0.04(+1.32%)
Nov 11, 2021
3.249
3.318
3.232
3.266
52,664,708
+0.08(+2.43%)
Nov 10, 2021
3.103
3.189
66,542,124
+0.15(+4.80%)
Nov 09, 2021
3.077
3.094
3.008
3.043
43,132,708
+0.01(+0.28%)
Nov 08, 2021
3.086
3.150
3.026
3.034
36,623,844
-0.07(-2.22%)
Nov 05, 2021
3.060
3.172
3.060
3.103
64,021,224
+0.17(+5.86%)
Nov 04, 2021
3.086
3.103
2.914
2.931
55,540,456
-0.19(-6.06%)
Nov 03, 2021
3.068
3.189
3.051
3.120
48,304,552
+0.06(+2.06%)
Nov 02, 2021
3.083
3.099
3.031
3.057
18,518,632
-0.06(-1.93%)
Nov 01, 2021
3.048
3.134
3.091
3.117
32,498,722
+0.11(+3.71%)
Oct 29, 2021
3.117
3.143
3.005
3.005
47,186,988
-0.13(-4.11%)
Oct 28, 2021
3.134
3.169
3.074
3.134
46,434,964
-0.03(-0.82%)
Oct 27, 2021
3.212
3.255
3.152
3.160
39,989,172
+0.03(+1.10%)
Oct 26, 2021
3.143
3.126
44,346,040
-0.09(-2.67%)
Oct 25, 2021
3.169
3.237
3.151
3.212
38,298,940
+0.12(+3.89%)
Oct 22, 2021
3.151
3.160
2.954
3.091
97,048,192
-0.13(-4.00%)
Oct 21, 2021
3.297
3.332
3.160
3.220
56,992,596
-0.12(-3.60%)
Oct 20, 2021
3.255
3.375
3.255
3.340
48,783,384
+0.11(+3.46%)
Oct 19, 2021
3.315
3.366
3.216
3.229
33,839,768
-0.14(-4.08%)
Oct 18, 2021
3.315
3.400
3.272
3.366
43,489,996
+0.01(+0.26%)
Oct 15, 2021
3.186
3.375
3.180
3.358
49,340,012
+0.20(+6.25%)
Oct 14, 2021
3.194
3.203
3.143
3.160
25,197,050
-0.03(-1.08%)
Oct 13, 2021
3.186
3.203
3.109
3.194
30,830,878
+0.02(+0.54%)
Oct 12, 2021
3.246
3.246
3.147
3.177
15,234,790
-0.02(-0.54%)
Oct 11, 2021
3.272
3.289
3.190
3.194
25,330,730
-0.08(-2.36%)
Oct 08, 2021
3.289
3.358
3.246
3.272
55,471,872
+0.01(+0.26%)
Oct 07, 2021
3.349
3.349
3.255
3.263
36,244,124
-0.09(-2.56%)
Oct 06, 2021
3.255
3.362
3.220
3.349
43,184,364
+0.03(+1.04%)
Oct 05, 2021
3.289
3.366
3.255
3.315
30,506,950
+0.02(+0.52%)
Oct 04, 2021
3.297
3.370
3.246
3.297
33,065,086
-0.13(-3.68%)
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
.