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 28, 2017
5.771
5.776
5.684
5.700
14,246,754
-0.09(-1.49%)
Feb 27, 2017
5.781
5.851
5.765
5.787
10,996,745
+0.01(+0.09%)
Feb 24, 2017
5.765
5.857
5.760
5.781
24,772,506
-0.12(-2.10%)
Feb 23, 2017
6.062
6.064
5.868
5.905
30,757,574
-0.08(-1.26%)
Feb 22, 2017
5.895
6.000
5.889
5.981
20,223,122
+0.08(+1.37%)
Feb 21, 2017
5.803
5.925
5.797
5.900
20,055,828
+0.17(+3.01%)
Feb 17, 2017
5.727
5.727
5.727
0
-0.03(-0.56%)
Feb 16, 2017
5.862
5.868
5.708
5.760
23,188,986
-0.06(-1.02%)
Feb 15, 2017
5.706
5.830
5.684
5.819
15,310,984
+0.17(+2.96%)
Feb 14, 2017
5.571
5.655
5.514
5.652
11,174,918
+0.04(+0.77%)
Feb 13, 2017
5.593
5.630
5.531
5.609
12,922,726
+0.00(+0.00%)
Feb 10, 2017
5.539
5.657
5.533
5.609
14,259,928
+0.11(+1.96%)
Feb 09, 2017
5.479
5.555
5.458
5.501
13,442,223
+0.02(+0.39%)
Feb 08, 2017
5.339
5.506
5.339
5.479
20,948,910
+0.10(+1.91%)
Feb 07, 2017
5.382
5.382
5.331
5.377
15,916,422
-0.04(-0.80%)
Feb 06, 2017
5.420
5.474
5.374
5.420
23,331,154
-0.07(-1.28%)
Feb 03, 2017
5.463
5.560
5.436
5.490
17,102,908
+0.08(+1.39%)
Feb 02, 2017
5.350
5.420
5.328
5.415
21,006,650
-0.16(-2.94%)
Feb 01, 2017
5.622
5.643
5.538
5.578
23,565,272
+0.01(+0.19%)
Jan 31, 2017
5.600
5.619
5.535
5.568
12,767,671
-0.02(-0.29%)
Jan 30, 2017
5.530
5.622
5.511
5.584
19,634,028
-0.03(-0.58%)
Jan 27, 2017
5.605
5.649
5.578
5.616
12,562,914
+0.03(+0.58%)
Jan 26, 2017
5.503
5.584
5.444
5.584
17,575,468
-0.02(-0.38%)
Jan 25, 2017
5.519
5.616
5.519
5.605
17,281,478
+0.14(+2.56%)
Jan 24, 2017
5.390
5.481
5.390
5.465
22,861,386
-0.06(-1.07%)
Jan 23, 2017
5.411
5.525
5.382
5.525
26,442,614
+0.19(+3.54%)
Jan 20, 2017
5.341
5.349
5.250
5.336
28,047,780
+0.03(+0.51%)
Jan 19, 2017
5.336
5.336
5.255
5.309
16,378,357
+0.04(+0.72%)
Jan 18, 2017
5.298
5.331
5.244
5.271
19,006,006
-0.07(-1.31%)
Jan 17, 2017
5.212
5.379
5.185
5.341
16,033,283
+0.15(+2.91%)
Jan 13, 2017
5.190
5.190
5.190
0
-0.09(-1.73%)
Jan 12, 2017
5.282
5.325
5.269
5.282
20,914,160
+0.02(+0.31%)
Jan 11, 2017
5.056
5.266
5.021
5.266
20,045,336
+0.17(+3.39%)
Jan 10, 2017
5.136
5.153
5.069
5.093
12,407,023
+0.01(+0.21%)
Jan 09, 2017
5.088
5.115
5.066
5.083
13,137,048
+0.03(+0.53%)
Jan 06, 2017
5.034
5.074
5.013
5.056
16,111,978
-0.01(-0.21%)
Jan 05, 2017
4.980
5.099
4.964
5.066
19,516,780
+0.11(+2.17%)
Jan 04, 2017
4.969
4.994
4.937
4.959
13,661,779
+0.02(+0.33%)
Jan 03, 2017
4.845
4.969
4.829
4.942
28,858,740
+0.25(+5.35%)
Dec 30, 2016
4.691
4.691
4.691
0
-0.06(-1.25%)
Dec 29, 2016
4.675
4.783
4.675
4.751
14,395,777
+0.09(+1.85%)
Dec 28, 2016
4.557
4.683
4.535
4.664
20,643,206
+0.19(+4.21%)
Dec 27, 2016
4.540
4.546
4.470
4.476
18,359,850
+0.01(+0.24%)
Dec 23, 2016
4.465
4.465
4.465
0
+0.11(+2.60%)
Dec 22, 2016
4.293
4.368
4.271
4.352
16,496,246
+0.05(+1.24%)
Dec 21, 2016
4.378
4.389
4.293
4.299
12,924,364
-0.03(-0.62%)
Dec 20, 2016
4.336
4.352
4.267
4.325
23,611,786
+0.13(+3.18%)
Dec 19, 2016
4.315
4.320
4.187
4.192
24,096,734
-0.06(-1.38%)
Dec 16, 2016
4.325
4.373
4.229
4.251
23,993,686
-0.09(-1.97%)
Dec 15, 2016
4.288
4.373
4.211
4.336
49,122,860
+0.05(+1.12%)
Dec 14, 2016
4.432
4.453
4.288
4.288
27,357,298
-0.13(-2.90%)
Dec 13, 2016
4.480
4.522
4.389
4.416
61,783,452
+0.05(+1.10%)
Dec 12, 2016
4.496
4.506
4.341
4.368
42,302,800
-0.18(-3.87%)
Dec 09, 2016
4.522
4.583
4.501
4.544
27,793,762
+0.05(+1.19%)
Dec 08, 2016
4.485
4.520
4.442
4.490
28,266,514
+0.01(+0.12%)
Dec 07, 2016
4.544
4.570
4.437
4.485
32,627,870
-0.01(-0.12%)
Dec 06, 2016
4.389
4.536
4.376
4.490
18,992,188
+0.07(+1.57%)
Dec 05, 2016
4.320
4.421
4.309
4.421
19,559,810
+0.07(+1.72%)
Dec 02, 2016
4.315
4.416
4.285
4.346
20,906,504
+0.09(+2.07%)
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
.