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
)
2.500
+0.070 (+2.88%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 6, 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 (%)
Mar 31, 2011
7.201
7.303
7.184
7.268
47,784,796
+0.21(+2.93%)
Mar 30, 2011
7.061
7.061
7.061
7.061
28,090,156
+0.22(+3.23%)
Mar 29, 2011
6.767
6.846
6.725
6.840
19,613,722
+0.09(+1.30%)
Mar 28, 2011
6.763
6.830
6.742
6.753
33,335,732
-0.02(-0.26%)
Mar 25, 2011
6.816
6.833
6.749
6.770
19,461,562
-0.05(-0.72%)
Mar 24, 2011
6.847
6.868
6.795
6.819
26,987,726
+0.02(+0.31%)
Mar 23, 2011
6.865
6.903
6.791
6.798
37,314,820
-0.08(-1.12%)
Mar 22, 2011
6.655
6.896
6.655
6.875
32,886,442
+0.23(+3.48%)
Mar 21, 2011
6.637
6.667
6.620
6.644
21,982,618
+0.05(+0.74%)
Mar 18, 2011
6.560
6.613
6.518
6.595
21,559,338
+0.16(+2.45%)
Mar 17, 2011
6.522
6.553
6.378
6.438
26,287,072
-0.04(-0.59%)
Mar 16, 2011
6.655
6.658
6.368
6.476
35,079,044
-0.14(-2.17%)
Mar 15, 2011
6.567
6.655
6.553
6.620
30,590,702
+0.00(+0.05%)
Mar 14, 2011
6.490
6.630
6.487
6.616
21,365,854
+0.12(+1.89%)
Mar 11, 2011
6.459
6.550
6.445
6.494
36,868,616
-0.02(-0.32%)
Mar 10, 2011
6.581
6.627
6.494
6.515
27,549,294
-0.25(-3.73%)
Mar 09, 2011
6.763
6.833
6.728
6.767
24,574,700
+0.00(+0.00%)
Mar 08, 2011
6.770
6.826
6.690
6.767
16,052,601
-0.03(-0.41%)
Mar 07, 2011
6.952
6.952
6.725
6.795
20,846,944
-0.17(-2.46%)
Mar 04, 2011
6.949
7.061
6.888
6.966
20,928,600
+0.02(+0.35%)
Mar 03, 2011
6.833
6.942
6.809
6.942
29,313,998
+0.21(+3.07%)
Mar 02, 2011
6.735
6.823
6.700
6.735
22,619,188
-0.02(-0.27%)
Mar 01, 2011
6.886
6.897
6.736
6.753
27,128,176
-0.10(-1.48%)
Feb 28, 2011
6.771
6.907
6.757
6.855
28,780,190
+0.11(+1.61%)
Feb 25, 2011
6.729
6.757
6.557
6.746
32,077,480
+0.05(+0.78%)
Feb 24, 2011
6.722
6.729
6.578
6.694
32,178,982
+0.07(+1.06%)
Feb 23, 2011
6.533
6.638
6.470
6.624
40,621,560
+0.06(+0.91%)
Feb 22, 2011
6.725
6.778
6.508
6.564
56,648,592
-0.33(-4.73%)
Feb 18, 2011
6.914
6.960
6.846
6.890
23,087,728
-0.04(-0.51%)
Feb 17, 2011
6.872
6.951
6.830
6.925
21,088,116
+0.07(+1.02%)
Feb 16, 2011
6.841
6.897
6.774
6.855
28,857,064
+0.15(+2.19%)
Feb 15, 2011
6.624
6.725
6.610
6.708
38,195,496
+0.07(+1.11%)
Feb 14, 2011
6.585
6.673
6.554
6.634
21,569,166
-0.01(-0.15%)
Feb 11, 2011
6.386
6.647
6.340
6.644
45,100,760
+0.24(+3.76%)
Feb 10, 2011
6.427
6.441
6.354
6.403
33,219,078
+0.00(+0.00%)
Feb 09, 2011
6.396
6.452
6.337
6.403
34,444,440
-0.09(-1.45%)
Feb 08, 2011
6.459
6.529
6.379
6.497
68,278,952
+0.24(+3.91%)
Feb 07, 2011
6.211
6.286
6.204
6.253
37,482,920
-0.04(-0.61%)
Feb 04, 2011
6.316
6.365
6.232
6.291
50,024,516
-0.17(-2.59%)
Feb 03, 2011
6.532
6.557
6.420
6.459
26,687,654
-0.10(-1.60%)
Feb 02, 2011
6.661
6.728
6.522
6.564
34,812,056
-0.10(-1.47%)
Feb 01, 2011
6.655
6.728
6.623
6.662
34,213,620
+0.06(+0.90%)
Jan 31, 2011
6.665
6.700
6.568
6.602
40,721,756
-0.05(-0.73%)
Jan 28, 2011
6.759
6.770
6.473
6.651
46,145,588
-0.13(-1.95%)
Jan 27, 2011
6.896
6.903
6.662
6.784
32,631,670
-0.04(-0.61%)
Jan 26, 2011
6.899
6.937
6.812
6.826
28,264,796
-0.02(-0.36%)
Jan 25, 2011
6.836
6.875
6.742
6.850
18,803,284
-0.03(-0.51%)
Jan 24, 2011
6.773
6.894
6.728
6.885
22,854,772
+0.14(+2.07%)
Jan 21, 2011
6.833
6.861
6.711
6.746
29,118,912
-0.03(-0.41%)
Jan 20, 2011
6.889
6.892
6.721
6.773
33,003,454
-0.18(-2.61%)
Jan 19, 2011
7.018
7.063
6.910
6.955
28,230,124
-0.09(-1.24%)
Jan 18, 2011
7.021
7.068
7.004
7.042
35,697,960
-0.01(-0.15%)
Jan 14, 2011
7.014
7.084
6.958
7.053
22,296,046
-0.01(-0.15%)
Jan 13, 2011
7.119
7.154
7.032
7.063
21,760,738
-0.06(-0.78%)
Jan 12, 2011
7.028
7.122
7.004
7.119
23,087,416
+0.18(+2.56%)
Jan 11, 2011
6.917
6.969
6.857
6.941
24,586,738
+0.07(+1.07%)
Jan 10, 2011
6.812
6.885
6.707
6.868
39,762,208
+0.02(+0.25%)
Jan 07, 2011
6.986
6.993
6.798
6.850
25,376,660
-0.07(-1.06%)
Jan 06, 2011
7.161
7.164
6.920
6.923
35,123,416
-0.30(-4.11%)
Jan 05, 2011
7.182
7.255
7.164
7.220
22,916,174
+0.05(+0.68%)
Jan 04, 2011
7.220
7.245
7.066
7.171
28,563,600
-0.04(-0.54%)
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
.