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
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2007
5.708
5.708
5.563
5.663
12,838,340
+0.01(+0.16%)
May 30, 2007
5.505
5.683
5.465
5.654
30,103,330
+0.01(+0.24%)
May 29, 2007
5.712
5.773
5.583
5.641
16,416,003
+0.06(+1.08%)
May 25, 2007
5.521
5.616
5.480
5.581
10,716,176
+0.15(+2.79%)
May 24, 2007
5.576
5.661
5.409
5.429
22,355,794
-0.20(-3.49%)
May 23, 2007
5.686
5.721
5.607
5.625
15,862,766
-0.03(-0.59%)
May 22, 2007
5.790
5.844
5.594
5.659
24,463,504
-0.08(-1.36%)
May 21, 2007
5.686
5.793
5.681
5.737
12,888,141
+0.08(+1.50%)
May 18, 2007
5.561
5.674
5.554
5.652
15,429,631
+0.08(+1.40%)
May 17, 2007
5.445
5.603
5.362
5.574
21,570,886
+0.07(+1.30%)
May 16, 2007
5.331
5.503
5.286
5.503
22,571,108
+0.28(+5.29%)
May 15, 2007
5.197
5.333
5.197
5.226
14,537,058
+0.03(+0.56%)
May 14, 2007
5.331
5.353
5.130
5.197
11,935,406
-0.09(-1.69%)
May 11, 2007
5.282
5.320
5.215
5.286
13,385,310
+0.06(+1.11%)
May 10, 2007
5.371
5.485
5.208
5.228
32,874,150
-0.19(-3.46%)
May 09, 2007
5.123
5.431
5.103
5.416
31,960,904
+0.29(+5.75%)
May 08, 2007
5.036
5.132
4.985
5.121
15,651,603
+0.02(+0.48%)
May 07, 2007
5.025
5.132
5.025
5.097
21,262,634
+0.09(+1.87%)
May 04, 2007
5.021
5.034
4.862
5.003
15,654,293
+0.05(+0.95%)
May 03, 2007
4.929
4.958
4.858
4.956
13,958,265
+0.08(+1.65%)
May 02, 2007
4.800
4.903
4.773
4.876
7,782,986
+0.12(+2.63%)
May 01, 2007
4.735
4.780
4.677
4.751
5,704,086
+0.02(+0.38%)
Apr 30, 2007
4.813
4.820
4.720
4.733
9,220,328
-0.08(-1.67%)
Apr 27, 2007
4.751
4.813
4.697
4.813
11,269,190
+0.00(+0.05%)
Apr 26, 2007
4.874
4.905
4.809
4.811
17,626,042
-0.05(-1.10%)
Apr 25, 2007
4.791
4.883
4.791
4.865
9,502,327
+0.12(+2.49%)
Apr 24, 2007
4.784
4.807
4.662
4.747
9,472,517
-0.05(-1.07%)
Apr 23, 2007
4.840
4.869
4.787
4.798
8,164,993
-0.08(-1.60%)
Apr 20, 2007
4.905
4.907
4.827
4.876
18,739,914
+0.09(+1.86%)
Apr 19, 2007
4.695
4.829
4.657
4.787
15,544,452
+0.02(+0.52%)
Apr 18, 2007
4.651
4.800
4.648
4.762
17,705,396
+0.04(+0.90%)
Apr 17, 2007
4.718
4.784
4.680
4.720
20,408,818
+0.03(+0.57%)
Apr 16, 2007
4.559
4.715
4.559
4.693
22,799,944
+0.15(+3.39%)
Apr 13, 2007
4.541
4.557
4.468
4.539
11,700,482
+0.05(+1.19%)
Apr 12, 2007
4.461
4.501
4.396
4.486
17,173,230
-0.02(-0.40%)
Apr 11, 2007
4.648
4.648
4.454
4.503
17,866,794
-0.11(-2.42%)
Apr 10, 2007
4.622
4.660
4.595
4.615
8,212,036
-0.00(-0.10%)
Apr 09, 2007
4.610
4.646
4.593
4.619
9,533,261
+0.05(+1.17%)
Apr 05, 2007
4.548
4.579
4.515
4.566
9,353,033
+0.02(+0.34%)
Apr 04, 2007
4.526
4.568
4.503
4.550
18,572,016
+0.01(+0.20%)
Apr 03, 2007
4.503
4.584
4.483
4.541
14,401,662
+0.08(+1.77%)
Apr 02, 2007
4.517
4.538
4.415
4.462
61,959,024
-0.05(-1.06%)
Mar 30, 2007
4.555
4.593
4.481
4.510
16,771,976
-0.06(-1.22%)
Mar 29, 2007
4.502
4.570
4.450
4.566
21,213,120
+0.15(+3.36%)
Mar 28, 2007
4.493
4.493
4.362
4.418
15,618,875
-0.09(-2.10%)
Mar 27, 2007
4.541
4.542
4.483
4.512
11,477,214
-0.03(-0.64%)
Mar 26, 2007
4.542
4.554
4.450
4.541
13,161,137
+0.02(+0.52%)
Mar 23, 2007
4.525
4.534
4.470
4.518
13,708,995
+0.01(+0.17%)
Mar 22, 2007
4.535
4.535
4.453
4.510
15,817,933
+0.02(+0.47%)
Mar 21, 2007
4.348
4.519
4.320
4.489
21,439,078
+0.19(+4.33%)
Mar 20, 2007
4.247
4.305
4.226
4.303
13,592,429
+0.06(+1.31%)
Mar 19, 2007
4.192
4.280
4.180
4.247
21,073,242
+0.14(+3.53%)
Mar 16, 2007
4.188
4.188
4.047
4.102
13,384,405
-0.05(-1.10%)
Mar 15, 2007
4.132
4.186
4.099
4.148
11,032,472
+0.01(+0.35%)
Mar 14, 2007
4.070
4.135
3.956
4.133
22,403,882
+0.04(+1.09%)
Mar 13, 2007
4.255
4.218
4.076
4.089
17,678,496
-0.17(-3.91%)
Mar 12, 2007
4.225
4.273
4.184
4.255
13,881,153
+0.04(+0.87%)
Mar 09, 2007
4.225
4.261
4.136
4.218
14,531,229
+0.07(+1.69%)
Mar 08, 2007
4.180
4.192
4.119
4.148
17,149,468
+0.10(+2.59%)
Mar 07, 2007
4.093
4.130
4.038
4.043
21,546,676
-0.02(-0.58%)
Mar 06, 2007
4.014
4.107
3.956
4.066
27,839,418
+0.22(+5.59%)
Mar 05, 2007
3.870
3.928
3.836
3.851
29,912,490
-0.11(-2.70%)
Mar 02, 2007
4.051
4.091
3.923
3.958
23,799,976
-0.15(-3.66%)
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
.