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 (%)
Mar 30, 2012
6.405
6.427
6.278
6.351
19,230,352
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,636,448
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,255,954
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,237,664
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.576
6.645
11,932,310
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.438
6.561
20,354,136
+0.12(+1.80%)
Mar 22, 2012
6.438
6.474
6.351
6.445
28,743,776
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.420
6.478
20,272,242
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,287,172
-0.11(-1.60%)
Mar 19, 2012
6.626
6.692
6.583
6.590
16,088,905
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.674
6.699
12,651,876
+0.03(+0.49%)
Mar 15, 2012
6.565
6.677
6.543
6.666
16,989,906
+0.06(+0.93%)
Mar 14, 2012
6.619
6.645
6.525
6.605
17,639,378
-0.08(-1.14%)
Mar 13, 2012
6.539
6.692
6.528
6.681
19,093,646
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.507
16,234,403
-0.11(-1.70%)
Mar 09, 2012
6.576
6.666
6.561
6.619
19,333,120
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,197,862
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,060,368
+0.09(+1.42%)
Mar 06, 2012
6.467
6.488
6.354
6.391
19,371,140
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,098,986
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,793,800
-0.01(-0.17%)
Mar 01, 2012
6.652
6.776
6.645
6.732
18,969,190
+0.15(+2.32%)
Feb 29, 2012
6.612
6.696
6.514
6.580
23,349,292
-0.01(-0.11%)
Feb 28, 2012
6.533
6.602
6.490
6.587
23,462,346
+0.16(+2.43%)
Feb 27, 2012
6.420
6.475
6.380
6.431
22,765,382
-0.06(-0.95%)
Feb 24, 2012
6.482
6.522
6.438
6.493
14,000,692
+0.01(+0.17%)
Feb 23, 2012
6.554
6.562
6.453
6.482
19,519,634
-0.11(-1.60%)
Feb 22, 2012
6.670
6.685
6.529
6.587
20,257,972
-0.06(-0.93%)
Feb 21, 2012
6.674
6.674
6.558
6.649
19,747,994
+0.07(+1.10%)
Feb 17, 2012
6.558
6.583
6.514
6.576
18,302,408
+0.00(+0.00%)
Feb 16, 2012
6.369
6.576
6.355
6.576
21,619,592
+0.12(+1.80%)
Feb 15, 2012
6.569
6.587
6.427
6.460
30,903,782
-0.15(-2.30%)
Feb 14, 2012
6.594
6.612
6.522
6.612
23,307,572
-0.04(-0.60%)
Feb 13, 2012
6.627
6.656
6.592
6.652
26,054,330
+0.07(+1.12%)
Feb 10, 2012
6.535
6.579
6.503
6.579
20,408,826
-0.08(-1.14%)
Feb 09, 2012
6.691
6.723
6.597
6.655
27,979,680
-0.06(-0.92%)
Feb 08, 2012
6.756
6.792
6.675
6.716
19,835,386
-0.01(-0.22%)
Feb 07, 2012
6.716
6.767
6.615
6.731
20,565,176
+0.04(+0.54%)
Feb 06, 2012
6.673
6.714
6.644
6.695
12,311,890
-0.04(-0.59%)
Feb 03, 2012
6.684
6.742
6.651
6.734
22,647,694
+0.11(+1.64%)
Feb 02, 2012
6.575
6.666
6.539
6.626
22,145,502
+0.03(+0.38%)
Feb 01, 2012
6.485
6.626
6.456
6.601
48,797,820
+0.13(+1.96%)
Jan 31, 2012
6.546
6.604
6.456
6.474
40,543,192
-0.25(-3.72%)
Jan 30, 2012
6.691
6.735
6.604
6.724
23,603,900
-0.14(-2.11%)
Jan 27, 2012
6.825
6.914
6.814
6.869
26,192,008
+0.04(+0.64%)
Jan 26, 2012
6.869
6.912
6.751
6.825
29,024,854
-0.04(-0.58%)
Jan 25, 2012
6.684
6.881
6.630
6.865
17,636,762
+0.14(+2.10%)
Jan 24, 2012
6.557
6.735
6.535
6.724
22,867,308
+0.01(+0.22%)
Jan 23, 2012
6.608
6.720
6.582
6.709
21,979,470
+0.03(+0.43%)
Jan 20, 2012
6.644
6.680
6.592
6.680
20,268,912
+0.03(+0.38%)
Jan 19, 2012
6.561
6.662
6.550
6.655
43,584,820
+0.07(+0.99%)
Jan 18, 2012
6.398
6.593
6.391
6.590
19,981,258
+0.23(+3.64%)
Jan 17, 2012
6.499
6.539
6.351
6.358
27,526,292
+0.00(+0.00%)
Jan 13, 2012
6.336
6.391
6.286
6.358
20,081,564
-0.12(-1.90%)
Jan 12, 2012
6.459
6.499
6.423
6.481
17,898,170
+0.04(+0.56%)
Jan 11, 2012
6.362
6.456
6.347
6.445
12,324,916
+0.04(+0.62%)
Jan 10, 2012
6.430
6.506
6.400
6.405
25,861,478
+0.10(+1.55%)
Jan 09, 2012
6.242
6.318
6.210
6.307
24,438,802
+0.11(+1.75%)
Jan 06, 2012
6.195
6.228
6.126
6.199
19,912,984
+0.02(+0.29%)
Jan 05, 2012
6.108
6.191
5.996
6.181
22,327,568
-0.02(-0.29%)
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
.