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 (%)
Feb 29, 2012
6.602
6.685
6.504
6.570
23,385,504
-0.01(-0.11%)
Feb 28, 2012
6.522
6.591
6.480
6.577
23,498,732
+0.16(+2.43%)
Feb 27, 2012
6.410
6.465
6.370
6.421
22,800,688
-0.06(-0.95%)
Feb 24, 2012
6.472
6.512
6.428
6.483
14,022,405
+0.01(+0.17%)
Feb 23, 2012
6.544
6.551
6.443
6.472
19,549,906
-0.11(-1.60%)
Feb 22, 2012
6.660
6.675
6.519
6.577
20,289,390
-0.06(-0.93%)
Feb 21, 2012
6.664
6.664
6.548
6.638
19,778,620
+0.07(+1.10%)
Feb 17, 2012
6.548
6.573
6.504
6.566
18,330,792
+0.00(+0.00%)
Feb 16, 2012
6.360
6.566
6.345
6.566
21,653,122
+0.12(+1.80%)
Feb 15, 2012
6.559
6.577
6.417
6.450
30,951,710
-0.15(-2.30%)
Feb 14, 2012
6.584
6.602
6.512
6.602
23,343,718
-0.04(-0.60%)
Feb 13, 2012
6.617
6.646
6.582
6.642
26,094,738
+0.07(+1.12%)
Feb 10, 2012
6.525
6.568
6.492
6.568
20,440,492
-0.08(-1.14%)
Feb 09, 2012
6.681
6.713
6.586
6.644
28,023,094
-0.06(-0.92%)
Feb 08, 2012
6.746
6.782
6.664
6.706
19,866,162
-0.01(-0.22%)
Feb 07, 2012
6.706
6.756
6.605
6.720
20,597,084
+0.04(+0.54%)
Feb 06, 2012
6.662
6.704
6.634
6.684
12,330,993
-0.04(-0.59%)
Feb 03, 2012
6.673
6.731
6.641
6.724
22,682,834
+0.11(+1.64%)
Feb 02, 2012
6.565
6.655
6.529
6.615
22,179,862
+0.03(+0.38%)
Feb 01, 2012
6.475
6.616
6.446
6.590
48,873,508
+0.13(+1.96%)
Jan 31, 2012
6.536
6.594
6.446
6.464
40,606,076
-0.25(-3.72%)
Jan 30, 2012
6.681
6.724
6.594
6.713
23,640,510
-0.14(-2.11%)
Jan 27, 2012
6.815
6.903
6.804
6.858
26,232,634
+0.04(+0.64%)
Jan 26, 2012
6.858
6.901
6.740
6.815
29,069,872
-0.04(-0.58%)
Jan 25, 2012
6.674
6.871
6.619
6.854
17,664,118
+0.14(+2.10%)
Jan 24, 2012
6.547
6.724
6.525
6.713
22,902,778
+0.01(+0.22%)
Jan 23, 2012
6.598
6.710
6.572
6.699
22,013,560
+0.03(+0.43%)
Jan 20, 2012
6.634
6.670
6.581
6.670
20,300,352
+0.03(+0.38%)
Jan 19, 2012
6.551
6.652
6.540
6.645
43,652,424
+0.07(+0.99%)
Jan 18, 2012
6.388
6.583
6.381
6.580
20,012,250
+0.23(+3.64%)
Jan 17, 2012
6.489
6.529
6.341
6.348
27,568,988
+0.00(+0.00%)
Jan 13, 2012
6.326
6.381
6.276
6.348
20,112,712
-0.12(-1.90%)
Jan 12, 2012
6.449
6.489
6.413
6.471
17,925,930
+0.04(+0.56%)
Jan 11, 2012
6.352
6.446
6.337
6.435
12,344,032
+0.04(+0.62%)
Jan 10, 2012
6.420
6.496
6.390
6.395
25,901,590
+0.10(+1.55%)
Jan 09, 2012
6.232
6.308
6.200
6.298
24,476,708
+0.11(+1.75%)
Jan 06, 2012
6.185
6.218
6.117
6.189
19,943,872
+0.02(+0.29%)
Jan 05, 2012
6.099
6.182
5.987
6.171
22,362,198
-0.02(-0.29%)
Jan 04, 2012
6.138
6.238
6.138
6.189
11,981,279
+0.16(+2.69%)
Dec 30, 2011
5.951
6.063
5.951
6.027
7,628,275
+0.08(+1.28%)
Dec 29, 2011
5.893
5.951
5.886
5.951
9,390,075
+0.05(+0.86%)
Dec 28, 2011
5.983
5.991
5.855
5.900
15,620,798
-0.14(-2.33%)
Dec 27, 2011
6.009
6.041
5.983
6.041
14,099,808
-0.02(-0.30%)
Dec 23, 2011
6.088
6.110
6.012
6.059
15,743,935
+0.08(+1.33%)
Dec 21, 2011
5.980
6.001
5.886
5.980
30,759,878
+0.01(+0.24%)
Dec 20, 2011
5.962
6.059
5.936
5.965
33,537,114
+0.22(+3.84%)
Dec 19, 2011
5.777
5.846
5.723
5.745
30,678,584
-0.04(-0.62%)
Dec 16, 2011
5.832
5.861
5.716
5.781
29,174,120
+0.03(+0.50%)
Dec 15, 2011
5.904
5.933
5.732
5.752
20,028,586
-0.07(-1.24%)
Dec 14, 2011
5.918
5.933
5.803
5.824
18,928,626
-0.10(-1.77%)
Dec 13, 2011
6.045
6.077
5.864
5.929
20,045,224
-0.07(-1.12%)
Dec 12, 2011
5.986
6.000
5.890
5.996
23,414,606
-0.13(-2.08%)
Dec 09, 2011
6.007
6.155
6.007
6.124
15,398,353
+0.16(+2.61%)
Dec 08, 2011
6.025
6.110
5.929
5.968
26,804,356
-0.14(-2.32%)
Dec 07, 2011
6.099
6.187
6.064
6.110
29,729,524
-0.01(-0.23%)
Dec 06, 2011
6.099
6.194
6.010
6.124
20,332,588
-0.04(-0.57%)
Dec 05, 2011
6.230
6.242
6.117
6.159
30,855,198
+0.09(+1.52%)
Dec 02, 2011
6.141
6.184
5.986
6.067
28,417,666
+0.06(+0.93%)
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
.