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
)
2.460
-0.040 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
4.860
4.904
4.817
4.860
9,771,372
+0.04(+0.77%)
May 30, 2018
4.898
4.922
4.774
4.823
27,712,664
-0.02(-0.51%)
May 29, 2018
4.947
4.990
4.820
4.848
21,964,492
-0.29(-5.66%)
May 25, 2018
5.139
5.139
5.139
0
-0.13(-2.47%)
May 24, 2018
5.244
5.275
5.158
5.269
15,568,671
-0.04(-0.82%)
May 23, 2018
5.331
5.368
5.247
5.312
20,407,848
-0.09(-1.61%)
May 22, 2018
5.288
5.461
5.260
5.399
25,213,942
+0.21(+4.06%)
May 21, 2018
5.294
5.294
5.145
5.189
17,108,850
-0.01(-0.12%)
May 18, 2018
5.083
5.207
5.040
5.195
41,043,520
-0.04(-0.71%)
May 17, 2018
5.405
5.405
5.222
5.232
21,152,138
-0.27(-4.84%)
May 16, 2018
5.461
5.517
5.418
5.498
13,154,857
+0.06(+1.14%)
May 15, 2018
5.319
5.489
5.294
5.436
20,931,636
-0.09(-1.68%)
May 14, 2018
5.659
5.740
5.436
5.529
18,285,536
-0.11(-1.98%)
May 11, 2018
5.783
5.811
5.603
5.641
12,443,767
-0.19(-3.19%)
May 10, 2018
5.734
5.864
5.715
5.826
12,863,749
+0.20(+3.52%)
May 09, 2018
5.579
5.647
5.557
5.628
9,876,302
+0.02(+0.33%)
May 08, 2018
5.641
5.659
5.523
5.610
14,027,912
-0.09(-1.52%)
May 07, 2018
5.709
5.764
5.668
5.696
10,954,468
-0.08(-1.39%)
May 04, 2018
5.703
5.845
5.684
5.777
10,315,359
+0.03(+0.54%)
May 03, 2018
5.851
5.882
5.690
5.746
18,515,032
-0.10(-1.75%)
May 02, 2018
5.990
5.997
5.829
5.848
11,207,350
-0.15(-2.48%)
May 01, 2018
6.052
6.052
5.935
5.997
5,977,766
-0.07(-1.12%)
Apr 30, 2018
6.219
6.232
6.052
6.065
10,032,379
-0.17(-2.78%)
Apr 27, 2018
6.275
6.312
6.176
6.238
11,665,625
+0.07(+1.20%)
Apr 26, 2018
6.157
6.195
6.024
6.164
14,479,524
+0.04(+0.61%)
Apr 25, 2018
5.997
6.164
5.972
6.126
13,858,320
+0.04(+0.61%)
Apr 24, 2018
6.139
6.188
6.046
6.089
9,922,752
+0.01(+0.10%)
Apr 23, 2018
6.102
6.136
6.046
6.083
8,148,571
-0.11(-1.70%)
Apr 20, 2018
6.263
6.263
6.170
6.188
8,072,545
-0.13(-2.06%)
Apr 19, 2018
6.263
6.324
6.213
6.318
14,626,183
-0.05(-0.78%)
Apr 18, 2018
6.213
6.386
6.176
6.368
18,959,878
+0.27(+4.36%)
Apr 17, 2018
6.040
6.123
5.987
6.102
20,431,628
+0.11(+1.75%)
Apr 16, 2018
6.151
6.157
5.953
5.997
10,853,191
-0.11(-1.82%)
Apr 13, 2018
6.232
6.232
6.102
6.108
24,150,946
-0.19(-3.05%)
Apr 12, 2018
6.362
6.374
6.269
6.300
26,337,224
-0.14(-2.21%)
Apr 11, 2018
6.238
6.454
6.225
6.442
16,225,822
+0.19(+2.97%)
Apr 10, 2018
6.176
6.263
6.120
6.256
18,238,560
+0.09(+1.40%)
Apr 09, 2018
6.454
6.473
6.157
6.170
17,069,474
-0.31(-4.78%)
Apr 06, 2018
6.560
6.603
6.405
6.479
10,469,889
-0.11(-1.64%)
Apr 05, 2018
6.729
6.736
6.522
6.587
20,092,678
-0.01(-0.09%)
Apr 04, 2018
6.482
6.609
6.411
6.593
11,414,370
-0.03(-0.47%)
Apr 03, 2018
6.717
6.748
6.578
6.624
16,399,801
+0.01(+0.19%)
Apr 02, 2018
6.711
6.717
6.569
6.612
10,661,470
-0.74(-10.02%)
Mar 29, 2018
7.348
7.348
7.348
0
+0.25(+3.48%)
Mar 28, 2018
7.020
7.144
6.965
7.101
12,167,100
+0.06(+0.88%)
Mar 27, 2018
7.187
7.209
7.026
7.039
6,793,926
-0.14(-1.98%)
Mar 26, 2018
7.268
7.286
7.110
7.181
14,597,672
+0.03(+0.43%)
Mar 23, 2018
7.113
7.255
7.076
7.150
22,125,520
+0.07(+1.05%)
Mar 22, 2018
7.101
7.190
7.042
7.076
13,948,657
-0.11(-1.46%)
Mar 21, 2018
7.094
7.200
7.067
7.181
19,509,652
+0.15(+2.20%)
Mar 20, 2018
7.088
7.113
6.995
7.026
9,479,244
-0.07(-0.96%)
Mar 19, 2018
7.101
7.181
7.063
7.094
12,112,205
-0.07(-1.04%)
Mar 16, 2018
7.138
7.246
7.122
7.169
15,555,824
+0.03(+0.43%)
Mar 15, 2018
7.249
7.255
7.094
7.138
10,702,881
-0.19(-2.62%)
Mar 14, 2018
7.385
7.391
7.218
7.329
8,693,204
-0.02(-0.25%)
Mar 13, 2018
7.472
7.484
7.311
7.348
7,641,997
-0.09(-1.25%)
Mar 12, 2018
7.410
7.456
7.382
7.441
17,939,462
+0.06(+0.75%)
Mar 09, 2018
7.397
7.410
7.323
7.385
17,874,512
+0.16(+2.23%)
Mar 08, 2018
7.379
7.388
7.175
7.224
12,594,234
-0.14(-1.93%)
Mar 07, 2018
7.308
7.367
13,260,194
-0.20(-2.70%)
Mar 06, 2018
7.602
7.676
7.543
7.571
12,142,252
+0.07(+0.99%)
Mar 05, 2018
7.348
7.518
7.323
7.496
11,766,737
+0.09(+1.25%)
Mar 02, 2018
7.311
7.410
7.218
7.404
11,016,446
+0.04(+0.55%)
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
.