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 29, 2015
4.000
4.022
3.889
3.889
31,072,158
-0.15(-3.72%)
May 28, 2015
4.035
4.049
3.951
4.040
21,129,834
-0.05(-1.19%)
May 27, 2015
3.973
4.113
3.912
4.088
34,511,096
+0.09(+2.21%)
May 26, 2015
4.075
4.084
3.982
4.000
29,705,784
-0.15(-3.72%)
May 22, 2015
4.225
4.155
4.155
4.155
33,088,476
-0.14(-3.19%)
May 21, 2015
4.353
4.393
4.270
4.292
31,017,786
-0.16(-3.67%)
May 20, 2015
4.455
4.504
4.429
4.455
19,935,396
-0.04(-0.79%)
May 19, 2015
4.566
4.574
4.451
4.490
18,914,746
-0.11(-2.40%)
May 18, 2015
4.703
4.707
4.541
4.601
35,687,136
-0.15(-3.16%)
May 15, 2015
4.650
4.769
4.610
4.751
24,666,946
+0.10(+2.19%)
May 14, 2015
4.546
4.672
4.526
4.650
22,994,278
+0.15(+3.44%)
May 13, 2015
4.597
4.623
4.473
4.495
16,487,997
-0.09(-1.93%)
May 12, 2015
4.539
4.623
4.530
4.583
11,120,288
+0.03(+0.58%)
May 11, 2015
4.703
4.707
4.552
4.557
12,390,186
-0.14(-2.92%)
May 08, 2015
4.689
4.716
4.594
4.694
11,625,278
+0.08(+1.72%)
May 07, 2015
4.539
4.619
4.502
4.614
10,020,601
+0.04(+0.97%)
May 06, 2015
4.694
4.698
4.544
4.570
16,797,628
-0.09(-1.99%)
May 05, 2015
4.610
4.742
4.592
4.663
23,092,034
+0.01(+0.15%)
May 04, 2015
4.678
4.709
4.625
4.656
22,110,052
-0.09(-1.95%)
May 01, 2015
4.713
4.771
4.660
4.749
14,923,098
+0.03(+0.56%)
Apr 30, 2015
4.751
4.753
4.620
4.722
32,331,246
-0.02(-0.37%)
Apr 29, 2015
4.775
4.815
4.700
4.740
27,033,836
-0.12(-2.54%)
Apr 28, 2015
4.890
4.908
4.824
4.863
16,557,487
+0.07(+1.38%)
Apr 27, 2015
4.874
4.912
4.797
4.797
15,514,928
-0.07(-1.36%)
Apr 24, 2015
4.700
4.868
4.700
4.863
34,637,796
+0.16(+3.48%)
Apr 23, 2015
4.470
4.724
4.470
4.700
24,510,196
+0.15(+3.40%)
Apr 22, 2015
4.422
4.585
4.411
4.545
16,034,966
+0.08(+1.88%)
Apr 21, 2015
4.444
4.510
4.426
4.461
11,462,115
+0.03(+0.70%)
Apr 20, 2015
4.488
4.497
4.395
4.431
11,484,708
-0.04(-0.79%)
Apr 17, 2015
4.514
4.532
4.431
4.466
24,616,518
-0.14(-3.07%)
Apr 16, 2015
4.567
4.620
4.541
4.607
24,442,062
+0.03(+0.68%)
Apr 15, 2015
4.497
4.585
4.457
4.576
24,255,968
+0.10(+2.17%)
Apr 14, 2015
4.426
4.501
4.373
4.479
23,451,922
+0.11(+2.63%)
Apr 13, 2015
4.444
4.492
4.355
4.364
14,106,972
-0.10(-2.28%)
Apr 10, 2015
4.395
4.466
4.378
4.466
19,642,360
+0.06(+1.40%)
Apr 09, 2015
4.466
4.490
4.378
4.404
21,096,934
-0.10(-2.16%)
Apr 08, 2015
4.497
4.563
4.479
4.501
16,690,301
+0.11(+2.62%)
Apr 07, 2015
4.404
4.431
4.369
4.386
14,636,941
-0.02(-0.40%)
Apr 06, 2015
4.466
4.484
4.395
4.404
17,248,788
+0.04(+1.01%)
Apr 02, 2015
4.316
4.360
4.360
4.360
19,306,376
+0.13(+2.99%)
Apr 01, 2015
4.203
4.335
4.200
4.233
22,432,592
+0.14(+3.34%)
Mar 31, 2015
3.995
4.105
3.964
4.097
29,652,998
+0.11(+2.77%)
Mar 30, 2015
3.885
3.991
3.871
3.986
23,899,398
+0.08(+1.92%)
Mar 27, 2015
3.973
4.004
3.871
3.911
26,895,140
-0.97(-19.82%)
Mar 26, 2015
4.984
5.002
4.856
4.878
25,232,736
-0.15(-2.90%)
Mar 25, 2015
5.143
5.174
5.017
5.024
26,770,392
-0.09(-1.73%)
Mar 24, 2015
5.227
5.227
5.028
5.112
18,058,954
-0.01(-0.26%)
Mar 23, 2015
5.050
5.160
5.046
5.125
18,306,292
+0.08(+1.66%)
Mar 20, 2015
4.984
5.103
4.971
5.041
24,340,054
+0.21(+4.39%)
Mar 19, 2015
4.931
4.957
4.776
4.829
20,630,904
-0.21(-4.20%)
Mar 18, 2015
4.785
5.048
4.719
5.041
30,837,002
+0.23(+4.77%)
Mar 17, 2015
4.587
4.825
4.547
4.812
27,107,976
+0.16(+3.51%)
Mar 16, 2015
4.631
4.668
4.566
4.648
24,331,578
+0.07(+1.54%)
Mar 13, 2015
4.591
4.624
4.467
4.578
27,168,070
-0.18(-3.80%)
Mar 12, 2015
4.957
4.979
4.746
4.759
27,867,582
-0.10(-2.00%)
Mar 11, 2015
4.776
4.913
4.746
4.856
22,788,958
+0.09(+1.95%)
Mar 10, 2015
4.931
4.931
4.759
4.763
49,455,964
-0.11(-2.26%)
Mar 09, 2015
5.055
5.090
4.874
4.874
27,973,424
-0.27(-5.24%)
Mar 06, 2015
5.196
5.240
5.121
5.143
48,187,424
-0.16(-3.08%)
Mar 05, 2015
5.381
5.386
5.266
5.306
24,949,442
-0.08(-1.48%)
Mar 04, 2015
5.434
5.615
5.357
5.386
46,323,104
-0.23(-4.09%)
Mar 03, 2015
5.606
5.633
5.580
5.615
38,885,232
-0.00(-0.03%)
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
.