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%)
Official Closing Price
Updated: 7:00 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, 2017
5.542
5.628
5.472
5.526
18,548,406
-0.04(-0.78%)
Mar 30, 2017
5.644
5.674
5.553
5.569
18,593,058
-0.10(-1.71%)
Mar 29, 2017
5.520
5.709
5.515
5.666
21,113,026
+0.15(+2.74%)
Mar 28, 2017
5.466
5.531
5.418
5.515
18,219,052
+0.02(+0.39%)
Mar 27, 2017
5.385
5.499
5.364
5.493
12,372,451
+0.02(+0.39%)
Mar 24, 2017
5.412
5.509
5.374
5.472
16,428,729
+0.11(+2.01%)
Mar 23, 2017
5.321
5.428
5.310
5.364
18,260,738
-0.06(-1.09%)
Mar 22, 2017
5.401
5.531
5.342
5.423
26,060,372
+0.02(+0.40%)
Mar 21, 2017
5.612
5.633
5.364
5.401
29,348,390
-0.21(-3.66%)
Mar 20, 2017
5.439
5.633
5.418
5.607
25,450,520
+0.15(+2.77%)
Mar 17, 2017
5.617
5.644
5.447
5.455
18,229,672
-0.14(-2.51%)
Mar 16, 2017
5.644
5.660
5.539
5.596
16,411,492
-0.04(-0.67%)
Mar 15, 2017
5.466
5.679
5.423
5.633
24,281,948
+0.19(+3.57%)
Mar 14, 2017
5.504
5.553
5.434
5.439
14,932,308
-0.10(-1.75%)
Mar 13, 2017
5.504
5.558
5.455
5.536
12,053,498
+0.09(+1.58%)
Mar 10, 2017
5.569
5.569
5.426
5.450
17,037,950
+0.03(+0.60%)
Mar 09, 2017
5.493
5.536
5.388
5.418
15,063,793
-0.09(-1.57%)
Mar 08, 2017
5.590
5.617
5.450
5.504
12,148,197
-0.19(-3.41%)
Mar 07, 2017
5.774
5.776
5.693
5.698
11,856,431
-0.04(-0.66%)
Mar 06, 2017
5.833
5.833
5.720
5.736
9,738,979
-0.10(-1.66%)
Mar 03, 2017
5.687
5.860
5.687
5.833
43,538,392
+0.19(+3.35%)
Mar 02, 2017
5.720
5.733
5.607
5.644
27,155,662
-0.12(-2.00%)
Mar 01, 2017
5.814
5.824
5.730
5.760
21,764,428
+0.06(+1.04%)
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%)
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
.