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 28, 2021
4.198
4.269
4.189
4.256
23,856,910
+0.05(+1.20%)
May 27, 2021
4.147
4.206
4.076
4.206
27,357,896
+0.08(+1.83%)
May 26, 2021
4.030
4.139
4.030
4.131
17,306,236
+0.13(+3.35%)
May 25, 2021
4.055
4.064
3.988
3.997
27,691,052
-0.04(-1.04%)
May 24, 2021
4.055
4.080
4.026
4.038
16,051,984
+0.01(+0.21%)
May 21, 2021
4.038
4.064
3.971
4.030
29,709,666
-0.03(-0.62%)
May 20, 2021
4.022
4.064
4.001
4.055
24,393,388
+0.06(+1.47%)
May 19, 2021
3.963
4.013
3.938
3.997
23,835,384
-0.01(-0.21%)
May 18, 2021
3.971
4.030
3.950
4.005
24,436,772
+0.08(+1.92%)
May 17, 2021
3.879
3.953
3.854
3.930
21,075,814
-0.02(-0.42%)
May 14, 2021
3.946
3.980
3.854
3.946
28,039,728
+0.09(+2.39%)
May 13, 2021
3.804
3.904
3.795
3.854
30,846,756
+0.10(+2.68%)
May 12, 2021
3.837
3.875
3.737
3.754
30,036,076
-0.17(-4.27%)
May 11, 2021
3.879
3.963
3.871
3.921
31,418,918
+0.00(+0.00%)
May 10, 2021
3.837
3.946
3.816
3.921
37,886,020
+0.08(+1.96%)
May 07, 2021
3.795
3.863
3.779
3.846
27,531,462
+0.07(+1.77%)
May 06, 2021
3.712
3.779
3.712
3.779
23,339,006
+0.08(+2.27%)
May 05, 2021
3.670
3.712
3.586
3.695
47,815,440
+0.06(+1.61%)
May 04, 2021
3.687
3.695
3.611
3.636
28,726,620
-0.10(-2.61%)
May 03, 2021
3.734
3.809
3.709
3.734
38,127,408
+0.09(+2.53%)
Apr 30, 2021
3.684
3.709
3.625
3.642
31,782,938
-0.06(-1.58%)
Apr 29, 2021
3.784
3.797
3.675
3.700
20,570,916
-0.11(-2.86%)
Apr 28, 2021
3.642
3.826
3.642
3.809
33,309,906
+0.24(+6.81%)
Apr 27, 2021
3.583
3.650
3.550
3.566
27,166,838
+0.01(+0.24%)
Apr 26, 2021
3.642
3.650
3.541
3.558
27,934,000
+0.01(+0.24%)
Apr 23, 2021
3.541
3.600
3.525
3.550
30,361,128
+0.03(+0.71%)
Apr 22, 2021
3.525
3.545
3.467
3.525
26,159,828
+0.08(+2.18%)
Apr 21, 2021
3.449
3.466
3.407
3.449
7,325,438
-0.01(-0.24%)
Apr 20, 2021
3.533
3.566
3.458
3.458
30,743,974
-0.09(-2.59%)
Apr 19, 2021
3.516
3.575
3.499
3.550
35,451,040
-0.32(-8.23%)
Apr 16, 2021
3.784
3.918
3.767
3.868
20,479,294
+0.07(+1.76%)
Apr 15, 2021
3.834
3.868
3.759
3.801
19,897,484
+0.01(+0.22%)
Apr 14, 2021
3.684
3.843
3.679
3.792
27,656,232
+0.07(+1.80%)
Apr 13, 2021
3.667
3.776
3.650
3.725
20,685,890
-0.01(-0.22%)
Apr 12, 2021
3.734
3.751
3.675
3.734
22,193,988
+0.03(+0.68%)
Apr 09, 2021
3.717
3.776
3.671
3.709
22,607,648
-0.04(-1.12%)
Apr 08, 2021
3.751
3.801
3.717
3.751
20,769,018
+0.04(+1.13%)
Apr 07, 2021
3.809
3.834
3.709
3.709
39,809,028
-0.06(-1.56%)
Apr 06, 2021
3.809
3.851
3.751
3.767
29,126,264
-0.03(-0.66%)
Apr 05, 2021
3.818
3.876
3.776
3.792
24,187,992
+0.03(+0.89%)
Apr 01, 2021
3.893
3.910
3.751
3.759
30,742,412
-0.17(-4.40%)
Mar 31, 2021
3.907
3.969
3.865
3.932
26,326,834
-0.02(-0.42%)
Mar 30, 2021
3.865
3.974
3.852
3.948
29,382,330
+0.08(+2.16%)
Mar 29, 2021
3.840
3.907
3.785
3.865
31,758,424
-0.03(-0.65%)
Mar 26, 2021
3.923
3.940
3.823
3.890
29,144,240
-0.02(-0.43%)
Mar 25, 2021
3.823
3.915
3.798
3.907
39,122,848
+0.04(+1.08%)
Mar 24, 2021
3.948
3.999
3.848
3.865
35,534,280
-0.09(-2.33%)
Mar 23, 2021
3.982
4.082
3.957
3.957
43,549,136
-0.06(-1.46%)
Mar 22, 2021
3.948
4.040
3.907
4.015
45,761,280
+0.03(+0.84%)
Mar 19, 2021
3.982
4.066
3.928
3.982
58,520,624
+0.04(+1.06%)
Mar 18, 2021
3.948
4.040
3.882
3.940
51,039,976
+0.07(+1.73%)
Mar 17, 2021
3.664
3.898
3.664
3.873
33,559,176
+0.17(+4.51%)
Mar 16, 2021
3.748
3.773
3.664
3.706
31,096,808
-0.03(-0.90%)
Mar 15, 2021
3.706
3.795
3.681
3.739
21,997,730
-0.01(-0.22%)
Mar 12, 2021
3.731
3.773
3.708
3.748
25,926,114
-0.05(-1.32%)
Mar 11, 2021
3.756
3.823
3.664
3.798
60,267,724
+0.14(+3.89%)
Mar 10, 2021
3.564
3.706
3.530
3.656
69,163,840
+0.12(+3.31%)
Mar 09, 2021
3.488
3.597
3.438
3.539
37,256,812
+0.08(+2.42%)
Mar 08, 2021
3.681
3.739
3.455
3.455
46,585,676
-0.23(-6.14%)
Mar 05, 2021
3.723
3.723
3.614
3.681
48,872,700
+0.15(+4.27%)
Mar 04, 2021
3.589
3.672
3.505
3.530
58,826,132
+0.12(+3.43%)
Mar 03, 2021
3.346
3.480
3.246
3.413
62,546,836
+0.02(+0.49%)
Mar 02, 2021
3.296
3.463
3.254
3.396
53,856,228
+0.08(+2.35%)
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
.