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
)
2.450
-0.050 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2014
5.774
5.898
5.774
5.838
35,946,668
+0.04(+0.74%)
Mar 28, 2014
5.749
5.868
5.744
5.795
25,648,100
+0.03(+0.52%)
Mar 27, 2014
5.599
5.804
5.595
5.766
36,162,792
+0.31(+5.63%)
Mar 26, 2014
5.381
5.526
5.377
5.458
30,739,336
+0.11(+2.08%)
Mar 25, 2014
5.339
5.454
5.304
5.347
33,753,732
+0.00(+0.00%)
Mar 24, 2014
5.245
5.398
5.232
5.347
19,656,382
+0.19(+3.73%)
Mar 21, 2014
5.099
5.227
5.091
5.155
31,017,410
-0.02(-0.41%)
Mar 20, 2014
5.027
5.193
4.988
5.176
19,623,644
+0.19(+3.77%)
Mar 19, 2014
4.954
5.057
4.946
4.988
16,816,448
+0.02(+0.43%)
Mar 18, 2014
4.860
4.980
4.856
4.967
15,748,361
+0.09(+1.75%)
Mar 17, 2014
4.796
4.903
4.792
4.882
11,185,621
+0.12(+2.51%)
Mar 14, 2014
4.788
4.852
4.732
4.762
14,655,159
-0.07(-1.41%)
Mar 13, 2014
4.958
4.975
4.813
4.830
18,371,080
-0.10(-1.99%)
Mar 12, 2014
4.869
4.929
4.835
4.929
18,153,258
+0.06(+1.23%)
Mar 11, 2014
4.950
4.971
4.847
4.869
15,881,041
-0.04(-0.78%)
Mar 10, 2014
5.014
5.018
4.856
4.907
15,876,032
-0.13(-2.63%)
Mar 07, 2014
5.099
5.116
4.997
5.040
27,466,876
-0.12(-2.24%)
Mar 06, 2014
5.018
5.168
5.018
5.155
25,725,200
+0.17(+3.42%)
Mar 05, 2014
4.920
4.993
4.835
4.984
15,554,737
+0.05(+1.04%)
Mar 04, 2014
4.933
5.014
4.873
4.933
8,180,509
+0.08(+1.58%)
Mar 03, 2014
4.929
4.955
4.809
4.856
16,290,084
-0.16(-3.15%)
Feb 28, 2014
5.057
5.070
4.942
5.014
30,600,956
-0.04(-0.84%)
Feb 27, 2014
4.912
5.061
4.912
5.057
19,673,082
+0.19(+3.86%)
Feb 26, 2014
4.882
4.925
4.818
4.869
11,071,278
-0.03(-0.52%)
Feb 25, 2014
4.997
5.006
4.869
4.895
14,737,263
-0.08(-1.55%)
Feb 24, 2014
4.976
5.074
4.920
4.972
25,759,892
+0.05(+1.04%)
Feb 21, 2014
4.852
4.950
4.848
4.920
18,494,634
+0.12(+2.58%)
Feb 20, 2014
4.844
4.886
4.750
4.797
23,410,044
+0.01(+0.18%)
Feb 19, 2014
4.605
4.833
4.600
4.788
45,325,156
+0.05(+0.99%)
Feb 18, 2014
4.720
4.775
4.707
4.741
38,993,444
+0.00(+0.09%)
Feb 14, 2014
4.703
4.737
4.737
4.737
12,801,975
+0.05(+1.09%)
Feb 13, 2014
4.592
4.698
4.575
4.686
12,471,062
+0.05(+1.01%)
Feb 12, 2014
4.703
4.733
4.600
4.639
12,399,007
-0.10(-2.07%)
Feb 11, 2014
4.613
4.754
4.594
4.737
22,675,170
+0.09(+1.94%)
Feb 10, 2014
4.683
4.685
4.622
4.647
13,803,724
-0.05(-0.99%)
Feb 07, 2014
4.719
4.736
4.638
4.694
19,170,416
+0.01(+0.18%)
Feb 06, 2014
4.524
4.702
4.524
4.685
19,048,474
+0.18(+3.94%)
Feb 05, 2014
4.545
4.554
4.461
4.507
16,684,355
-0.03(-0.56%)
Feb 04, 2014
4.499
4.583
4.473
4.533
21,354,616
+0.21(+4.78%)
Feb 03, 2014
4.486
4.486
4.326
4.326
26,616,416
-0.13(-2.85%)
Jan 31, 2014
4.444
4.579
4.415
4.453
32,222,474
-0.04(-0.94%)
Jan 30, 2014
4.571
4.596
4.461
4.495
17,926,960
+0.03(+0.57%)
Jan 29, 2014
4.550
4.567
4.438
4.470
30,278,502
-0.17(-3.73%)
Jan 28, 2014
4.689
4.719
4.624
4.643
18,584,906
+0.03(+0.73%)
Jan 27, 2014
4.626
4.681
4.592
4.609
23,667,010
-0.00(-0.09%)
Jan 24, 2014
4.698
4.702
4.590
4.613
22,882,228
-0.19(-3.88%)
Jan 23, 2014
4.939
4.941
4.736
4.799
16,778,146
-0.13(-2.58%)
Jan 22, 2014
4.930
4.968
4.884
4.926
13,147,627
+0.04(+0.78%)
Jan 21, 2014
4.922
4.968
4.884
4.888
12,441,481
+0.03(+0.70%)
Jan 17, 2014
4.926
4.854
4.854
4.854
16,500,121
-0.07(-1.37%)
Jan 16, 2014
5.007
5.011
4.888
4.922
21,536,312
-0.08(-1.52%)
Jan 15, 2014
4.973
5.040
4.968
4.998
17,626,880
+0.03(+0.51%)
Jan 14, 2014
4.918
4.985
4.905
4.973
14,837,837
+0.07(+1.38%)
Jan 13, 2014
4.998
5.032
4.884
4.905
15,068,677
-0.06(-1.19%)
Jan 10, 2014
4.901
5.019
4.871
4.964
21,448,306
+0.08(+1.65%)
Jan 09, 2014
4.947
4.947
4.804
4.884
18,224,912
-0.08(-1.62%)
Jan 08, 2014
5.066
5.070
4.952
4.964
19,520,854
-0.08(-1.51%)
Jan 07, 2014
5.155
5.155
5.019
5.040
9,546,885
-0.03(-0.58%)
Jan 06, 2014
5.108
5.140
5.057
5.070
28,582,552
-0.02(-0.33%)
Jan 03, 2014
5.100
5.121
5.053
5.087
14,275,212
-0.04(-0.75%)
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
.