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 S.A. ADR
(NY:
BBDO
)
2.280
+0.070 (+3.17%)
Official Closing Price
Updated: 7:00 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, 2019
6.346
6.369
6.271
6.271
5,892
+0.09(+1.38%)
May 30, 2019
6.087
6.224
6.087
6.186
69,803
+0.09(+1.50%)
May 29, 2019
5.949
6.171
5.934
6.094
220,711
+0.18(+3.10%)
May 28, 2019
5.774
5.957
5.644
5.911
108,143
+0.24(+4.31%)
May 24, 2019
5.674
5.682
5.613
5.667
18,986
-0.05(-0.80%)
May 23, 2019
5.583
5.712
5.544
5.712
3,200
+0.02(+0.27%)
May 22, 2019
5.712
5.774
5.628
5.697
38,114
+0.14(+2.47%)
May 21, 2019
5.438
5.728
5.438
5.560
248,846
+0.16(+3.04%)
May 20, 2019
5.277
5.399
5.277
5.396
1,940
+0.21(+4.05%)
May 17, 2019
5.277
5.331
5.144
5.186
10,606
-0.11(-2.02%)
May 16, 2019
5.346
5.384
5.254
5.292
3,485
-0.11(-2.12%)
May 15, 2019
5.552
5.552
5.376
5.407
2,667
-0.15(-2.75%)
May 14, 2019
5.613
5.613
5.514
5.560
16,022
+0.00(+0.07%)
May 13, 2019
5.628
5.628
5.552
5.556
3,390
-0.19(-3.39%)
May 10, 2019
5.827
5.850
5.697
5.751
3,535
-0.10(-1.68%)
May 09, 2019
5.849
5.849
5.849
5.849
763
-0.18(-2.93%)
May 08, 2019
5.880
6.056
5.880
6.026
3,894
+0.24(+4.23%)
May 07, 2019
5.674
5.789
5.659
5.781
7,629
-0.08(-1.43%)
May 06, 2019
6.048
6.048
5.865
5.865
17,929
-0.19(-3.15%)
May 03, 2019
6.041
6.056
6.041
6.056
46,484
+0.03(+0.56%)
May 02, 2019
5.908
6.022
5.908
6.022
1,754
+0.05(+0.77%)
May 01, 2019
5.976
5.976
5.976
5.976
98
+0.00(+0.00%)
Apr 30, 2019
5.984
5.984
5.893
5.976
1,210
+0.01(+0.13%)
Apr 29, 2019
5.992
6.045
5.969
5.969
2,899
-0.02(-0.38%)
Apr 26, 2019
5.984
6.015
5.938
5.992
4,192
+0.04(+0.64%)
Apr 25, 2019
5.831
5.976
5.763
5.954
10,751
+0.08(+1.43%)
Apr 24, 2019
5.969
5.999
5.788
5.870
8,470
-0.14(-2.29%)
Apr 23, 2019
5.877
6.034
5.877
6.007
5,188
+0.12(+2.08%)
Apr 22, 2019
5.801
5.927
5.801
5.885
16,072
-0.02(-0.26%)
Apr 18, 2019
5.877
5.900
5.877
5.900
786
+0.11(+1.98%)
Apr 17, 2019
5.900
5.900
5.725
5.786
27,993
-0.18(-2.94%)
Apr 16, 2019
5.915
5.992
5.893
5.961
10,519
+0.02(+0.39%)
Apr 15, 2019
6.007
6.022
5.931
5.938
30,273
+0.01(+0.13%)
Apr 12, 2019
6.076
6.106
5.881
5.931
263,861
-0.09(-1.52%)
Apr 11, 2019
6.183
6.183
6.007
6.022
112,138
-0.22(-3.55%)
Apr 10, 2019
6.282
6.282
6.121
6.244
248,497
+0.08(+1.36%)
Apr 09, 2019
6.152
6.183
6.114
6.160
1,800
-0.10(-1.59%)
Apr 08, 2019
6.190
6.259
6.190
6.259
2,368
+0.02(+0.37%)
Apr 05, 2019
6.183
6.259
6.183
6.236
8,122
+0.13(+2.18%)
Apr 04, 2019
6.126
6.126
6.072
6.103
2,052
+0.05(+0.88%)
Apr 03, 2019
6.202
6.214
6.011
6.049
53,615
-0.32(-5.03%)
Apr 02, 2019
6.240
6.370
6.088
6.370
103,574
+0.04(+0.60%)
Apr 01, 2019
6.484
6.484
6.174
6.332
94,694
-0.94(-12.91%)
Mar 29, 2019
7.316
7.316
7.270
7.270
393
+0.10(+1.38%)
Mar 28, 2019
6.850
7.171
6.850
7.171
108,951
+0.37(+5.38%)
Mar 27, 2019
7.011
7.011
6.797
6.805
184,493
-0.42(-5.81%)
Mar 26, 2019
7.171
7.224
7.133
7.224
1,949
+0.07(+0.96%)
Mar 25, 2019
7.117
7.194
7.064
7.156
4,868
+0.14(+1.96%)
Mar 22, 2019
7.232
7.308
7.003
7.018
7,996
-0.47(-6.22%)
Mar 21, 2019
7.720
7.819
7.369
7.484
4,123
-0.49(-6.12%)
Mar 20, 2019
7.850
7.972
7.774
7.972
6,040
+0.08(+0.97%)
Mar 19, 2019
7.957
7.995
7.896
7.896
1,864
-0.09(-1.15%)
Mar 18, 2019
7.949
8.002
7.941
7.987
1,372
+0.08(+0.96%)
Mar 15, 2019
7.896
7.911
7.857
7.911
1,835
+0.10(+1.27%)
Mar 14, 2019
7.880
7.880
7.804
7.812
5,042
-0.15(-1.92%)
Mar 13, 2019
7.857
7.964
7.835
7.964
2,755
+0.10(+1.23%)
Mar 12, 2019
7.804
7.888
7.804
7.867
2,276
+0.09(+1.15%)
Mar 11, 2019
7.590
7.778
7.514
7.778
9,941
+0.45(+6.21%)
Mar 08, 2019
7.323
7.323
7.323
7.323
131
+0.00(+0.00%)
Mar 07, 2019
7.285
7.339
7.262
7.323
10,617
-0.04(-0.52%)
Mar 06, 2019
7.468
7.468
7.301
7.362
36,981
-0.29(-3.75%)
Mar 05, 2019
7.648
7.648
7.648
7.648
1
+0.00(+0.00%)
Mar 04, 2019
7.648
7.648
7.648
7.648
157
+0.00(+0.00%)
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
.