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 (%)
Jun 30, 2017
5.021
5.098
5.009
5.063
15,892,651
+0.08(+1.55%)
Jun 29, 2017
5.021
5.039
4.890
4.985
16,058,369
-0.01(-0.24%)
Jun 28, 2017
4.955
5.009
4.863
4.997
16,091,970
+0.08(+1.70%)
Jun 27, 2017
4.890
4.991
4.872
4.914
19,406,366
-0.07(-1.43%)
Jun 26, 2017
4.812
5.000
4.795
4.985
17,380,514
+0.26(+5.42%)
Jun 23, 2017
4.753
4.777
4.705
4.729
7,767,173
-0.04(-0.75%)
Jun 22, 2017
4.717
4.792
4.667
4.765
11,396,343
+0.06(+1.27%)
Jun 21, 2017
4.753
4.806
4.675
4.705
16,366,448
-0.04(-0.75%)
Jun 20, 2017
4.878
4.896
4.738
4.741
21,140,616
-0.18(-3.63%)
Jun 19, 2017
4.860
4.979
4.860
4.920
12,205,463
+0.01(+0.12%)
Jun 16, 2017
4.878
4.920
4.839
4.914
15,218,555
+0.05(+1.10%)
Jun 15, 2017
4.836
4.878
4.747
4.860
17,639,232
-0.07(-1.45%)
Jun 14, 2017
4.920
4.985
4.878
4.932
22,444,960
+0.20(+4.15%)
Jun 13, 2017
4.771
4.777
4.705
4.735
17,529,724
-0.02(-0.38%)
Jun 12, 2017
4.842
4.860
4.664
4.753
20,872,154
-0.13(-2.68%)
Jun 09, 2017
4.985
4.997
4.860
4.884
16,424,253
-0.11(-2.26%)
Jun 08, 2017
4.973
5.015
4.914
4.997
18,048,232
-0.07(-1.41%)
Jun 07, 2017
5.051
5.075
4.991
5.069
19,280,404
+0.10(+1.92%)
Jun 06, 2017
4.914
5.021
4.896
4.973
16,520,119
+0.08(+1.58%)
Jun 05, 2017
4.902
4.973
4.854
4.896
16,542,451
-0.03(-0.60%)
Jun 02, 2017
5.080
5.092
4.908
4.926
22,522,644
-0.10(-2.06%)
Jun 01, 2017
5.095
5.119
4.988
5.029
28,692,596
-0.02(-0.35%)
May 31, 2017
5.142
5.142
5.047
5.047
32,137,322
-0.07(-1.40%)
May 30, 2017
5.071
5.137
5.065
5.119
22,610,886
+0.04(+0.82%)
May 26, 2017
5.018
5.137
4.982
5.077
21,090,232
+0.13(+2.65%)
May 25, 2017
5.029
5.071
4.875
4.946
24,825,882
-0.07(-1.42%)
May 24, 2017
5.029
5.166
5.000
5.018
29,978,078
+0.06(+1.20%)
May 23, 2017
4.946
5.041
4.922
4.958
32,090,596
+0.08(+1.71%)
May 22, 2017
4.976
5.000
4.773
4.875
38,394,728
-0.21(-4.10%)
May 19, 2017
5.113
5.208
5.059
5.083
52,345,580
+0.24(+5.04%)
May 18, 2017
4.845
5.166
4.720
4.839
96,329,800
-1.14(-19.02%)
May 17, 2017
6.071
6.119
5.895
5.976
19,599,870
-0.19(-3.09%)
May 16, 2017
6.166
6.172
6.101
6.166
15,156,700
+0.04(+0.68%)
May 15, 2017
6.107
6.154
6.065
6.125
13,168,283
+0.04(+0.59%)
May 12, 2017
6.071
6.136
6.047
6.089
16,842,846
+0.11(+1.89%)
May 11, 2017
5.940
5.994
5.886
5.976
32,635,054
+0.07(+1.21%)
May 10, 2017
5.910
5.946
5.884
5.904
15,379,179
+0.12(+2.16%)
May 09, 2017
5.750
5.839
5.738
5.779
10,958,086
+0.05(+0.83%)
May 08, 2017
5.738
5.791
5.684
5.732
12,817,927
-0.04(-0.62%)
May 05, 2017
5.744
5.791
5.720
5.767
13,633,983
+0.04(+0.73%)
May 04, 2017
5.791
5.839
5.693
5.726
20,886,488
-0.15(-2.53%)
May 03, 2017
5.881
5.910
5.761
5.875
18,522,126
-0.03(-0.44%)
May 02, 2017
5.787
5.942
5.787
5.901
21,460,326
+0.08(+1.41%)
May 01, 2017
5.732
5.867
5.705
5.818
29,254,450
+0.11(+1.99%)
Apr 28, 2017
5.624
5.710
5.570
5.705
29,446,006
+0.00(+0.00%)
Apr 27, 2017
5.640
5.748
5.602
5.705
68,903,544
+0.15(+2.73%)
Apr 26, 2017
5.407
5.570
5.402
5.553
52,829,764
+0.09(+1.68%)
Apr 25, 2017
5.370
5.499
5.342
5.461
18,714,650
+0.00(+0.00%)
Apr 24, 2017
5.451
5.553
5.429
5.461
31,053,026
+0.14(+2.64%)
Apr 21, 2017
5.321
5.383
5.307
5.321
20,235,800
+0.03(+0.51%)
Apr 20, 2017
5.451
5.467
5.256
5.294
44,036,344
-0.12(-2.20%)
Apr 19, 2017
5.574
5.580
5.402
5.413
19,473,680
-0.13(-2.34%)
Apr 18, 2017
5.532
5.683
5.526
5.543
19,841,196
-0.06(-1.16%)
Apr 17, 2017
5.391
5.624
5.378
5.607
21,340,322
+0.31(+5.92%)
Apr 13, 2017
5.467
5.488
5.283
5.294
23,598,586
-0.16(-2.88%)
Apr 12, 2017
5.505
5.505
5.407
5.451
17,914,282
-0.07(-1.27%)
Apr 11, 2017
5.537
5.559
5.359
5.521
21,666,616
+0.02(+0.39%)
Apr 10, 2017
5.467
5.532
5.413
5.499
19,507,814
+0.04(+0.79%)
Apr 07, 2017
5.478
5.570
5.413
5.456
14,192,367
+0.02(+0.30%)
Apr 06, 2017
5.472
5.567
5.380
5.440
19,793,080
-0.09(-1.66%)
Apr 05, 2017
5.716
5.726
5.510
5.532
18,015,298
-0.18(-3.12%)
Apr 04, 2017
5.591
5.724
5.570
5.710
21,847,452
+0.10(+1.69%)
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
.