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 (%)
Apr 28, 2017
5.615
5.702
5.561
5.696
29,490,620
+0.00(+0.00%)
Apr 27, 2017
5.631
5.739
5.594
5.696
69,007,944
+0.15(+2.73%)
Apr 26, 2017
5.399
5.561
5.394
5.545
52,909,804
+0.09(+1.68%)
Apr 25, 2017
5.361
5.491
5.334
5.453
18,743,004
+0.00(+0.00%)
Apr 24, 2017
5.442
5.545
5.421
5.453
31,100,072
+0.14(+2.64%)
Apr 21, 2017
5.313
5.375
5.299
5.313
20,266,458
+0.03(+0.51%)
Apr 20, 2017
5.442
5.459
5.248
5.286
44,103,064
-0.12(-2.20%)
Apr 19, 2017
5.566
5.572
5.394
5.405
19,503,184
-0.13(-2.34%)
Apr 18, 2017
5.523
5.675
5.518
5.534
19,871,258
-0.06(-1.16%)
Apr 17, 2017
5.383
5.615
5.369
5.599
21,372,654
+0.31(+5.92%)
Apr 13, 2017
5.459
5.480
5.275
5.286
23,634,340
-0.16(-2.88%)
Apr 12, 2017
5.496
5.496
5.399
5.442
17,941,422
-0.07(-1.27%)
Apr 11, 2017
5.529
5.550
5.351
5.513
21,699,442
+0.02(+0.39%)
Apr 10, 2017
5.459
5.523
5.405
5.491
19,537,370
+0.04(+0.79%)
Apr 07, 2017
5.469
5.561
5.405
5.448
14,213,870
+0.02(+0.30%)
Apr 06, 2017
5.464
5.558
5.372
5.432
19,823,068
-0.09(-1.66%)
Apr 05, 2017
5.707
5.718
5.502
5.523
18,042,592
-0.18(-3.12%)
Apr 04, 2017
5.583
5.715
5.561
5.702
21,880,554
+0.10(+1.69%)
Apr 03, 2017
5.617
5.650
5.542
5.607
14,067,415
+0.08(+1.46%)
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%)
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
.