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
)
2.370
-0.050 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2022
3.725
3.777
3.699
3.716
33,300,312
-0.03(-0.93%)
May 27, 2022
3.690
3.769
3.677
3.751
37,993,868
+0.06(+1.66%)
May 26, 2022
3.602
3.713
3.598
3.690
35,705,412
+0.07(+1.93%)
May 25, 2022
3.602
3.655
3.581
3.620
30,828,636
-0.04(-1.19%)
May 24, 2022
3.629
3.672
3.546
3.664
54,220,348
+0.06(+1.70%)
May 23, 2022
3.567
3.620
3.541
3.602
40,044,440
+0.11(+3.26%)
May 20, 2022
3.445
3.532
3.445
3.489
56,163,448
+0.09(+2.57%)
May 19, 2022
3.419
3.451
3.366
3.401
52,782,280
+0.02(+0.52%)
May 18, 2022
3.428
3.454
3.366
3.384
40,991,888
-0.07(-2.03%)
May 17, 2022
3.462
3.489
3.410
3.454
37,817,664
+0.10(+2.86%)
May 16, 2022
3.305
3.358
3.283
3.358
36,403,336
+0.05(+1.59%)
May 13, 2022
3.209
3.318
3.200
3.305
42,889,468
+0.10(+3.00%)
May 12, 2022
3.148
3.235
3.139
3.209
39,162,276
+0.04(+1.38%)
May 11, 2022
3.200
3.224
3.156
3.165
35,484,232
+0.03(+0.84%)
May 10, 2022
3.113
3.156
3.091
3.139
44,851,328
+0.08(+2.57%)
May 09, 2022
3.043
3.139
2.999
3.060
63,047,236
-0.04(-1.41%)
May 06, 2022
3.060
3.174
2.982
3.104
44,303,008
+0.05(+1.72%)
May 05, 2022
3.095
3.113
3.008
3.052
41,306,184
-0.16(-4.90%)
May 04, 2022
3.087
3.244
3.065
3.209
41,863,180
+0.06(+1.94%)
May 03, 2022
3.104
3.156
3.060
3.148
45,546,028
+0.11(+3.57%)
May 02, 2022
3.109
3.127
3.013
3.039
41,629,196
-0.10(-3.33%)
Apr 29, 2022
3.284
3.301
3.135
3.144
46,796,140
-0.03(-1.10%)
Apr 28, 2022
3.144
3.196
3.096
3.179
44,333,632
-0.01(-0.27%)
Apr 27, 2022
3.179
3.214
3.127
3.188
58,588,120
+0.02(+0.55%)
Apr 26, 2022
3.240
3.240
3.144
3.170
47,280,552
-0.20(-5.96%)
Apr 25, 2022
3.397
3.424
3.293
3.371
48,316,920
-0.06(-1.78%)
Apr 22, 2022
3.511
3.520
3.415
3.432
32,410,386
-0.07(-2.00%)
Apr 21, 2022
3.651
3.651
3.498
3.502
22,673,126
-0.14(-3.84%)
Apr 20, 2022
3.616
3.659
3.598
3.642
22,267,500
+0.01(+0.24%)
Apr 19, 2022
3.651
3.703
3.293
3.633
30,578,550
-0.39(-9.76%)
Apr 18, 2022
3.991
4.061
3.965
4.026
39,904,288
+0.10(+2.44%)
Apr 14, 2022
3.939
3.962
3.886
3.930
34,911,408
-0.04(-1.10%)
Apr 13, 2022
3.939
3.991
3.904
3.974
37,193,668
+0.04(+1.11%)
Apr 12, 2022
4.017
4.035
3.921
3.930
33,379,450
-0.02(-0.44%)
Apr 11, 2022
3.939
4.000
3.921
3.948
37,552,016
+0.03(+0.67%)
Apr 08, 2022
3.886
3.948
3.825
3.921
45,842,052
+0.04(+1.13%)
Apr 07, 2022
3.843
3.895
3.790
3.878
48,342,976
-0.01(-0.22%)
Apr 06, 2022
3.878
3.921
3.834
3.886
51,305,716
-0.06(-1.55%)
Apr 05, 2022
4.026
4.052
3.921
3.948
51,851,608
-0.16(-3.83%)
Apr 04, 2022
4.087
4.122
4.039
4.105
37,561,760
+0.03(+0.72%)
Apr 01, 2022
4.110
4.115
4.036
4.075
34,586,936
+0.03(+0.65%)
Mar 31, 2022
4.075
4.119
4.032
4.049
28,562,190
-0.02(-0.43%)
Mar 30, 2022
4.075
4.101
4.014
4.067
31,178,052
-0.03(-0.85%)
Mar 29, 2022
4.093
4.134
4.067
4.101
47,439,328
+0.08(+1.95%)
Mar 28, 2022
4.032
4.040
3.953
4.023
34,895,920
-0.03(-0.65%)
Mar 25, 2022
3.971
4.075
3.962
4.049
59,094,928
+0.10(+2.65%)
Mar 24, 2022
3.918
4.032
3.905
3.944
45,475,932
+0.07(+1.80%)
Mar 23, 2022
3.840
3.901
3.813
3.875
35,869,576
+0.03(+0.68%)
Mar 22, 2022
3.840
3.883
3.813
3.848
36,188,004
+0.08(+2.08%)
Mar 21, 2022
3.700
3.770
3.674
3.770
42,781,544
+0.12(+3.35%)
Mar 18, 2022
3.604
3.656
3.587
3.648
55,207,996
+0.03(+0.72%)
Mar 17, 2022
3.587
3.643
3.526
3.622
44,326,012
+0.04(+1.22%)
Mar 16, 2022
3.499
3.578
3.484
3.578
49,116,164
+0.11(+3.27%)
Mar 15, 2022
3.482
3.534
3.430
3.464
49,530,536
-0.04(-1.24%)
Mar 14, 2022
3.595
3.639
3.508
3.508
45,012,708
-0.01(-0.25%)
Mar 11, 2022
3.595
3.613
3.508
3.517
41,963,472
-0.06(-1.71%)
Mar 10, 2022
3.482
3.578
3.578
38,852,792
-0.01(-0.24%)
Mar 09, 2022
3.517
3.629
3.517
3.587
45,575,976
+0.22(+6.48%)
Mar 08, 2022
3.299
3.421
3.268
3.368
53,630,316
+0.11(+3.49%)
Mar 07, 2022
3.377
3.395
3.255
3.255
42,758,040
-0.13(-3.87%)
Mar 04, 2022
3.412
3.421
3.334
3.386
45,382,276
-0.14(-3.96%)
Mar 03, 2022
3.534
3.543
3.482
3.526
35,486,272
+0.13(+3.70%)
Mar 02, 2022
3.348
3.417
3.321
3.400
38,380,948
+0.06(+1.83%)
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
.