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: 4:10 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 (%)
May 31, 2013
6.596
6.654
6.509
6.654
26,951,012
-0.06(-0.86%)
May 30, 2013
6.526
6.773
6.506
6.711
12,132,553
+0.07(+1.12%)
May 29, 2013
6.798
6.852
6.629
6.637
12,694,070
-0.27(-3.94%)
May 28, 2013
6.963
7.004
6.872
6.909
12,102,517
+0.00(+0.00%)
May 24, 2013
6.979
7.008
6.852
6.909
24,321,570
-0.09(-1.24%)
May 23, 2013
6.984
7.041
6.909
6.996
15,270,370
-0.05(-0.70%)
May 22, 2013
7.091
7.219
7.037
7.045
16,597,624
-0.05(-0.64%)
May 21, 2013
7.091
7.116
6.988
7.091
11,479,256
+0.00(+0.06%)
May 20, 2013
7.004
7.087
6.973
7.087
18,020,440
+0.13(+1.84%)
May 17, 2013
6.852
6.959
6.852
6.959
11,703,866
+0.12(+1.81%)
May 16, 2013
6.839
6.909
6.823
6.835
15,134,813
-0.00(-0.06%)
May 15, 2013
6.798
6.905
6.784
6.839
10,405,715
+0.02(+0.36%)
May 13, 2013
6.880
6.885
6.761
6.814
9,102,291
-0.03(-0.42%)
May 10, 2013
6.905
6.918
6.819
6.843
11,221,470
-0.02(-0.30%)
May 09, 2013
7.008
7.054
6.827
6.864
8,762,325
-0.10(-1.48%)
May 08, 2013
7.000
7.050
6.942
6.967
17,699,878
+0.08(+1.14%)
May 07, 2013
6.732
6.930
6.728
6.889
9,309,864
+0.19(+2.83%)
May 06, 2013
6.777
6.781
6.666
6.699
8,607,279
-0.12(-1.81%)
May 03, 2013
6.843
6.889
6.819
6.823
12,905,980
+0.03(+0.48%)
May 02, 2013
6.905
6.942
6.749
6.790
11,334,592
-0.01(-0.12%)
May 01, 2013
6.839
6.860
6.753
6.798
17,322,732
-0.04(-0.60%)
Apr 30, 2013
6.604
6.856
6.569
6.839
21,719,762
+0.21(+3.24%)
Apr 29, 2013
6.629
6.660
6.536
6.625
16,622,412
+0.07(+1.01%)
Apr 26, 2013
6.757
6.753
6.530
6.559
15,636,293
-0.19(-2.87%)
Apr 25, 2013
6.720
6.769
6.658
6.753
17,706,232
+0.02(+0.24%)
Apr 24, 2013
6.724
6.802
6.720
6.736
19,985,950
+0.05(+0.80%)
Apr 23, 2013
6.666
6.753
6.637
6.683
15,195,885
+0.08(+1.19%)
Apr 22, 2013
6.720
6.724
6.582
6.604
11,369,505
-0.07(-1.11%)
Apr 19, 2013
6.567
6.693
6.510
6.679
13,101,438
+0.08(+1.19%)
Apr 18, 2013
6.749
6.757
6.547
6.600
16,660,549
-0.16(-2.38%)
Apr 17, 2013
6.922
6.934
6.695
6.761
24,634,048
-0.27(-3.87%)
Apr 16, 2013
6.996
7.074
6.963
7.033
11,535,019
+0.11(+1.55%)
Apr 15, 2013
7.111
7.120
6.926
6.926
19,118,116
-0.26(-3.61%)
Apr 12, 2013
7.214
7.252
7.136
7.186
17,457,594
-0.00(-0.06%)
Apr 11, 2013
7.289
7.291
7.165
7.190
11,094,682
-0.05(-0.63%)
Apr 10, 2013
7.087
7.334
7.083
7.235
17,206,956
+0.20(+2.87%)
Apr 09, 2013
6.967
7.095
6.905
7.033
10,810,864
+0.16(+2.40%)
Apr 08, 2013
6.922
6.922
6.794
6.868
12,730,354
-0.07(-0.95%)
Apr 05, 2013
6.806
6.959
6.720
6.934
22,600,102
+0.11(+1.57%)
Apr 04, 2013
6.885
6.909
6.798
6.827
15,304,716
-0.04(-0.54%)
Apr 03, 2013
6.843
6.909
6.839
6.864
10,980,027
-0.02(-0.30%)
Apr 02, 2013
6.963
6.971
6.850
6.885
11,769,644
-0.06(-0.83%)
Apr 01, 2013
6.979
7.070
6.930
6.942
14,786,749
-0.07(-1.00%)
Mar 28, 2013
6.909
7.012
6.897
7.012
21,440,126
+0.15(+2.22%)
Mar 27, 2013
6.697
6.864
6.666
6.860
20,634,300
+0.14(+2.15%)
Mar 26, 2013
6.695
6.782
6.683
6.716
10,299,127
+0.07(+1.01%)
Mar 25, 2013
6.682
6.764
6.622
6.648
12,253,967
-0.06(-0.89%)
Mar 22, 2013
6.719
6.727
6.633
6.708
13,763,084
+0.02(+0.28%)
Mar 21, 2013
6.787
6.802
6.686
6.689
19,075,544
-0.13(-1.87%)
Mar 20, 2013
6.862
6.888
6.787
6.817
14,990,904
+0.01(+0.17%)
Mar 19, 2013
6.944
6.959
6.764
6.806
20,456,222
-0.09(-1.30%)
Mar 18, 2013
6.914
6.967
6.879
6.895
11,386,462
-0.09(-1.23%)
Mar 15, 2013
7.010
7.027
6.910
6.982
19,681,100
+0.00(+0.05%)
Mar 14, 2013
7.041
7.064
6.899
6.978
18,192,716
-0.06(-0.85%)
Mar 13, 2013
7.079
7.105
7.008
7.038
13,308,519
-0.04(-0.53%)
Mar 12, 2013
7.135
7.143
7.012
7.075
15,589,338
-0.08(-1.10%)
Mar 11, 2013
7.173
7.173
7.030
7.154
13,876,447
+0.01(+0.16%)
Mar 08, 2013
7.008
7.180
6.968
7.143
24,311,022
+0.14(+2.03%)
Mar 07, 2013
6.918
7.066
6.910
7.000
24,527,752
+0.09(+1.30%)
Mar 06, 2013
6.925
6.955
6.850
6.910
15,662,258
-0.03(-0.49%)
Mar 05, 2013
6.903
7.030
6.903
6.944
29,667,730
+0.04(+0.54%)
Mar 04, 2013
6.723
6.907
6.701
6.907
24,591,946
+0.13(+1.99%)
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
.