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
)
2.450
-0.050 (-2.00%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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, 2014
6.349
6.369
6.214
6.250
13,941,019
-0.09(-1.49%)
Jun 27, 2014
6.418
6.453
6.289
6.345
10,914,163
-0.07(-1.14%)
Jun 26, 2014
6.444
6.453
6.349
6.418
10,611,145
-0.01(-0.13%)
Jun 25, 2014
6.676
6.689
6.414
6.427
13,950,230
-0.19(-2.85%)
Jun 24, 2014
6.538
6.675
6.525
6.615
23,845,424
+0.05(+0.72%)
Jun 23, 2014
6.564
6.590
6.463
6.568
9,325,427
-0.01(-0.19%)
Jun 20, 2014
6.521
6.598
6.474
6.581
12,089,920
+0.05(+0.79%)
Jun 19, 2014
6.538
6.645
6.487
6.530
10,010,116
-0.04(-0.65%)
Jun 18, 2014
6.397
6.577
6.312
6.573
16,920,046
+0.18(+2.81%)
Jun 17, 2014
6.457
6.466
6.354
6.393
9,769,540
-0.15(-2.23%)
Jun 16, 2014
6.543
6.555
6.474
6.538
10,026,781
-0.02(-0.33%)
Jun 13, 2014
6.547
6.588
6.513
6.560
11,155,216
+0.03(+0.39%)
Jun 12, 2014
6.577
6.596
6.506
6.534
11,186,051
-0.05(-0.78%)
Jun 11, 2014
6.513
6.607
6.461
6.585
19,376,402
+0.17(+2.67%)
Jun 10, 2014
6.384
6.461
6.286
6.414
16,715,333
+0.27(+4.39%)
Jun 06, 2014
6.102
6.170
6.043
6.145
30,013,090
+0.29(+4.89%)
Jun 05, 2014
5.931
5.935
5.847
5.858
11,222,169
+0.03(+0.59%)
Jun 04, 2014
5.905
5.909
5.815
5.824
15,913,033
-0.09(-1.59%)
Jun 03, 2014
5.905
5.931
5.871
5.918
15,330,562
+0.03(+0.43%)
Jun 02, 2014
5.944
5.969
5.854
5.892
15,543,380
-0.07(-1.22%)
May 30, 2014
6.115
6.115
5.957
5.965
23,266,104
-0.21(-3.33%)
May 29, 2014
6.256
6.286
6.128
6.170
14,646,702
-0.07(-1.10%)
May 28, 2014
6.187
6.286
6.119
6.239
23,236,062
+0.09(+1.53%)
May 27, 2014
6.346
6.393
6.128
6.145
16,731,049
-0.17(-2.71%)
May 23, 2014
6.406
6.316
6.316
6.316
15,795,763
-0.05(-0.76%)
May 22, 2014
6.401
6.406
6.294
6.364
21,049,486
-0.07(-1.05%)
May 21, 2014
6.560
6.626
6.427
6.431
32,586,014
-0.12(-1.83%)
May 20, 2014
6.688
6.743
6.512
6.551
23,034,686
-0.15(-2.17%)
May 19, 2014
6.735
6.741
6.666
6.696
15,897,627
-0.09(-1.26%)
May 16, 2014
6.795
6.795
6.726
6.782
7,822,565
+0.08(+1.21%)
May 15, 2014
6.795
6.799
6.636
6.701
10,119,723
-0.11(-1.63%)
May 14, 2014
6.696
6.825
6.666
6.812
9,975,107
+0.10(+1.53%)
May 13, 2014
6.701
6.767
6.645
6.709
13,323,660
-0.01(-0.13%)
May 12, 2014
6.666
6.722
6.662
6.718
18,703,752
+0.09(+1.42%)
May 09, 2014
6.666
6.709
6.615
6.624
9,547,856
-0.07(-1.09%)
May 08, 2014
6.756
6.795
6.660
6.696
16,422,070
-0.03(-0.44%)
May 07, 2014
6.602
6.754
6.555
6.726
15,815,781
+0.11(+1.61%)
May 06, 2014
6.504
6.632
6.431
6.619
18,227,246
+0.09(+1.31%)
May 05, 2014
6.500
6.577
6.474
6.534
10,413,880
-0.00(-0.07%)
May 02, 2014
6.342
6.594
6.316
6.538
19,022,940
+0.21(+3.38%)
May 01, 2014
6.389
6.397
6.248
6.325
12,503,414
-0.03(-0.47%)
Apr 30, 2014
6.393
6.423
6.295
6.355
20,359,050
-0.06(-0.93%)
Apr 29, 2014
6.479
6.615
6.402
6.415
35,746,996
+0.02(+0.27%)
Apr 28, 2014
6.340
6.406
6.286
6.397
11,432,113
+0.03(+0.54%)
Apr 25, 2014
6.406
6.440
6.342
6.363
14,585,150
-0.10(-1.52%)
Apr 24, 2014
6.423
6.474
6.355
6.462
15,192,922
+0.12(+1.82%)
Apr 23, 2014
6.308
6.359
6.252
6.346
10,649,513
+0.01(+0.13%)
Apr 22, 2014
6.299
6.372
6.252
6.338
17,837,580
-0.02(-0.34%)
Apr 21, 2014
6.350
6.415
6.299
6.359
12,302,711
-0.02(-0.27%)
Apr 17, 2014
6.201
6.376
6.376
6.376
22,290,498
+0.13(+2.05%)
Apr 16, 2014
6.252
6.308
6.188
6.248
17,428,344
+0.04(+0.69%)
Apr 15, 2014
6.261
6.265
6.026
6.205
32,309,236
-0.10(-1.56%)
Apr 14, 2014
6.346
6.415
6.282
6.303
25,432,190
-0.06(-1.01%)
Apr 11, 2014
6.180
6.444
6.154
6.368
27,760,262
+0.12(+1.98%)
Apr 10, 2014
6.278
6.346
6.205
6.244
21,468,042
+0.00(+0.07%)
Apr 09, 2014
6.175
6.301
6.128
6.239
30,562,854
-0.04(-0.68%)
Apr 08, 2014
6.556
6.697
6.265
6.282
71,650,528
-0.07(-1.14%)
Apr 07, 2014
6.083
6.376
6.077
6.355
37,683,268
+0.31(+5.16%)
Apr 04, 2014
6.188
6.254
6.021
6.043
24,846,912
+0.04(+0.64%)
Apr 03, 2014
6.085
6.088
5.942
6.004
21,895,900
-0.08(-1.33%)
Apr 02, 2014
5.915
6.107
5.897
6.085
19,096,140
+0.17(+2.88%)
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
.