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 (%)
Jun 30, 2011
7.252
7.273
7.199
7.227
14,308,602
+0.04(+0.49%)
Jun 29, 2011
7.096
7.206
7.079
7.192
17,031,904
+0.13(+1.90%)
Jun 28, 2011
6.871
7.082
6.846
7.058
17,652,766
+0.23(+3.35%)
Jun 27, 2011
6.731
6.854
6.706
6.829
17,471,022
+0.05(+0.78%)
Jun 24, 2011
6.822
6.822
6.732
6.776
11,691,005
-0.02(-0.31%)
Jun 23, 2011
6.671
6.815
6.671
6.798
24,404,864
-0.04(-0.62%)
Jun 22, 2011
6.766
6.952
6.759
6.840
18,997,118
+0.05(+0.78%)
Jun 21, 2011
6.766
6.808
6.745
6.787
18,266,010
+0.01(+0.16%)
Jun 20, 2011
6.792
6.798
6.773
6.776
20,991,910
+0.05(+0.78%)
Jun 17, 2011
6.734
6.766
6.657
6.724
25,431,852
+0.02(+0.31%)
Jun 16, 2011
6.780
6.801
6.601
6.703
29,902,976
-0.15(-2.15%)
Jun 15, 2011
6.790
6.875
6.752
6.850
21,721,556
+0.02(+0.26%)
Jun 14, 2011
6.864
6.927
6.819
6.833
29,429,566
+0.00(+0.05%)
Jun 13, 2011
6.745
6.875
6.738
6.829
30,921,060
+0.08(+1.25%)
Jun 10, 2011
6.833
6.840
6.689
6.745
25,661,196
-0.13(-1.94%)
Jun 09, 2011
6.913
6.924
6.816
6.878
20,039,662
-0.04(-0.51%)
Jun 08, 2011
6.966
6.990
6.857
6.913
18,134,888
-0.06(-0.86%)
Jun 07, 2011
6.924
7.036
6.917
6.973
31,083,354
+0.14(+2.00%)
Jun 06, 2011
6.920
6.959
6.805
6.836
24,930,356
-0.16(-2.26%)
Jun 03, 2011
6.819
7.082
6.810
6.994
33,043,212
+0.34(+5.11%)
May 24, 2011
6.594
6.678
6.584
6.654
19,786,030
+0.12(+1.88%)
May 23, 2011
6.461
6.594
6.433
6.531
18,588,466
-0.05(-0.80%)
May 20, 2011
6.615
6.647
6.559
6.584
17,796,782
-0.06(-0.95%)
May 19, 2011
6.668
6.724
6.580
6.647
21,683,628
+0.00(+0.05%)
May 18, 2011
6.749
6.784
6.605
6.643
25,245,116
-0.13(-1.97%)
May 17, 2011
6.580
6.777
6.549
6.777
53,534,936
+0.12(+1.79%)
May 16, 2011
6.686
6.826
6.647
6.657
19,230,880
-0.06(-0.84%)
May 13, 2011
6.917
6.920
6.664
6.714
23,478,026
-0.25(-3.62%)
May 12, 2011
6.861
7.022
6.815
6.966
34,106,740
+0.08(+1.17%)
May 11, 2011
6.962
6.962
6.847
6.885
26,113,968
-0.14(-2.04%)
May 10, 2011
6.927
7.033
6.906
7.029
29,085,740
+0.15(+2.14%)
May 09, 2011
6.819
6.882
6.707
6.882
22,609,866
+0.05(+0.77%)
May 06, 2011
6.826
6.882
6.752
6.829
28,844,964
+0.16(+2.42%)
May 05, 2011
6.678
6.791
6.615
6.668
25,952,084
-0.03(-0.42%)
May 04, 2011
6.791
6.819
6.671
6.696
38,174,632
-0.09(-1.39%)
May 03, 2011
6.899
6.917
6.749
6.791
34,639,320
-0.22(-3.20%)
May 02, 2011
6.991
7.015
6.987
7.015
15,739,201
-0.07(-1.04%)
Apr 29, 2011
6.956
7.120
6.952
7.089
21,243,666
+0.11(+1.56%)
Apr 28, 2011
7.071
7.089
6.910
6.980
39,924,204
-0.22(-3.07%)
Apr 27, 2011
7.411
7.422
7.131
7.201
38,404,568
-0.16(-2.14%)
Apr 26, 2011
7.355
7.422
7.313
7.359
23,016,714
+0.03(+0.38%)
Apr 25, 2011
7.292
7.352
7.257
7.331
17,896,082
+0.04(+0.58%)
Apr 21, 2011
7.338
7.404
7.233
7.289
15,580,796
-0.01(-0.19%)
Apr 20, 2011
7.275
7.306
7.212
7.303
20,935,624
+0.13(+1.86%)
Apr 19, 2011
7.078
7.191
7.078
7.170
21,886,238
+0.16(+2.30%)
Apr 18, 2011
6.935
7.050
6.879
7.008
23,818,934
-0.08(-1.09%)
Apr 15, 2011
7.134
7.134
7.008
7.085
18,029,874
+0.00(+0.00%)
Apr 14, 2011
7.113
7.166
7.054
7.085
17,061,706
-0.05(-0.69%)
Apr 13, 2011
7.194
7.198
7.082
7.134
23,574,760
-0.01(-0.20%)
Apr 12, 2011
7.152
7.205
7.061
7.149
26,054,708
-0.09(-1.21%)
Apr 11, 2011
7.320
7.373
7.201
7.236
18,052,556
-0.10(-1.34%)
Apr 08, 2011
7.425
7.439
7.285
7.334
27,077,220
-0.11(-1.46%)
Apr 07, 2011
7.366
7.478
7.352
7.443
27,526,666
+0.12(+1.68%)
Apr 06, 2011
7.387
7.405
7.287
7.320
14,320,186
-0.03(-0.39%)
Apr 05, 2011
7.285
7.399
7.261
7.349
18,456,092
+0.02(+0.24%)
Apr 04, 2011
7.342
7.370
7.278
7.331
15,902,458
-0.04(-0.48%)
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
.