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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2015
3.608
3.652
3.528
3.537
24,620,854
-0.03(-0.75%)
Jul 30, 2015
3.657
3.679
3.541
3.563
22,168,474
-0.12(-3.26%)
Jul 29, 2015
3.621
3.724
3.603
3.683
21,264,632
+0.07(+1.97%)
Jul 28, 2015
3.621
3.639
3.461
3.612
28,153,440
+0.04(+1.12%)
Jul 27, 2015
3.577
3.617
3.523
3.572
27,139,366
+0.04(+1.13%)
Jul 24, 2015
3.545
3.550
3.447
3.532
41,526,416
-0.05(-1.49%)
Jul 23, 2015
3.701
3.746
3.572
3.586
26,095,348
-0.21(-5.63%)
Jul 22, 2015
3.848
3.857
3.773
3.799
19,561,352
-0.12(-2.96%)
Jul 21, 2015
3.897
3.935
3.884
3.915
15,576,156
-0.01(-0.23%)
Jul 20, 2015
3.960
3.965
3.911
3.924
11,505,612
-0.07(-1.67%)
Jul 17, 2015
4.062
4.071
3.974
3.991
15,635,273
-0.09(-2.18%)
Jul 16, 2015
4.124
4.129
4.051
4.080
14,260,655
-0.02(-0.43%)
Jul 15, 2015
4.107
4.122
4.051
4.098
12,694,430
-0.04(-1.08%)
Jul 14, 2015
4.111
4.182
4.067
4.142
20,011,106
+0.02(+0.54%)
Jul 13, 2015
4.022
4.133
3.991
4.120
19,748,080
+0.12(+3.12%)
Jul 10, 2015
3.911
4.013
3.879
3.995
16,418,018
+0.16(+4.30%)
Jul 09, 2015
3.844
3.902
3.830
3.830
16,804,452
+0.05(+1.30%)
Jul 08, 2015
3.817
3.844
3.768
3.781
19,676,350
-0.12(-3.19%)
Jul 07, 2015
3.888
3.911
3.790
3.906
20,273,088
-0.05(-1.35%)
Jul 06, 2015
3.982
4.026
3.937
3.960
18,394,604
-0.18(-4.41%)
Jul 02, 2015
4.058
4.142
4.142
4.142
22,916,766
+0.12(+2.99%)
Jul 01, 2015
4.071
4.102
4.009
4.022
20,018,454
-0.06(-1.36%)
Jun 30, 2015
4.104
4.142
4.055
4.077
22,010,944
+0.04(+0.99%)
Jun 29, 2015
4.060
4.095
4.017
4.037
22,764,008
-0.09(-2.26%)
Jun 26, 2015
4.113
4.153
4.086
4.131
28,340,324
+0.07(+1.75%)
Jun 25, 2015
4.113
4.118
4.002
4.060
17,464,756
-0.06(-1.41%)
Jun 24, 2015
4.135
4.171
4.095
4.118
9,785,444
-0.03(-0.64%)
Jun 23, 2015
4.082
4.158
4.073
4.144
14,560,259
+0.06(+1.41%)
Jun 22, 2015
4.091
4.122
4.034
4.087
25,531,080
+0.08(+2.10%)
Jun 19, 2015
4.060
4.115
3.987
4.003
15,575,258
-0.15(-3.52%)
Jun 18, 2015
4.073
4.180
3.994
4.149
22,182,034
+0.13(+3.19%)
Jun 17, 2015
3.998
4.069
3.936
4.020
22,725,280
-0.03(-0.66%)
Jun 16, 2015
3.954
4.069
3.945
4.047
20,735,794
+0.14(+3.51%)
Jun 15, 2015
3.883
3.914
3.852
3.910
17,737,354
-0.04(-1.01%)
Jun 12, 2015
3.976
4.003
3.925
3.950
18,074,418
-0.06(-1.54%)
Jun 11, 2015
3.994
4.016
3.910
4.012
22,699,328
+0.00(+0.11%)
Jun 10, 2015
4.051
4.060
3.989
4.007
30,978,490
+0.12(+3.07%)
Jun 09, 2015
3.941
3.981
3.879
3.888
29,513,602
-0.05(-1.35%)
Jun 08, 2015
3.936
3.958
3.901
3.941
25,134,366
+0.07(+1.71%)
Jun 05, 2015
3.897
3.919
3.852
3.874
16,736,263
-0.06(-1.57%)
Jun 04, 2015
3.976
4.007
3.912
3.936
11,453,948
-0.05(-1.22%)
Jun 03, 2015
4.047
4.047
3.965
3.985
19,898,640
-0.08(-2.07%)
Jun 02, 2015
3.998
4.087
3.981
4.069
27,870,776
+0.16(+4.03%)
Jun 01, 2015
3.936
3.942
3.876
3.912
18,827,550
+0.02(+0.57%)
May 29, 2015
4.000
4.022
3.889
3.889
31,072,158
-0.15(-3.72%)
May 28, 2015
4.035
4.049
3.951
4.040
21,129,834
-0.05(-1.19%)
May 27, 2015
3.973
4.113
3.912
4.088
34,511,096
+0.09(+2.21%)
May 26, 2015
4.075
4.084
3.982
4.000
29,705,784
-0.15(-3.72%)
May 22, 2015
4.225
4.155
4.155
4.155
33,088,476
-0.14(-3.19%)
May 21, 2015
4.353
4.393
4.270
4.292
31,017,786
-0.16(-3.67%)
May 20, 2015
4.455
4.504
4.429
4.455
19,935,396
-0.04(-0.79%)
May 19, 2015
4.566
4.574
4.451
4.490
18,914,746
-0.11(-2.40%)
May 18, 2015
4.703
4.707
4.541
4.601
35,687,136
-0.15(-3.16%)
May 15, 2015
4.650
4.769
4.610
4.751
24,666,946
+0.10(+2.19%)
May 14, 2015
4.546
4.672
4.526
4.650
22,994,278
+0.15(+3.44%)
May 13, 2015
4.597
4.623
4.473
4.495
16,487,997
-0.09(-1.93%)
May 12, 2015
4.539
4.623
4.530
4.583
11,120,288
+0.03(+0.58%)
May 11, 2015
4.703
4.707
4.552
4.557
12,390,186
-0.14(-2.92%)
May 08, 2015
4.689
4.716
4.594
4.694
11,625,278
+0.08(+1.72%)
May 07, 2015
4.539
4.619
4.502
4.614
10,020,601
+0.04(+0.97%)
May 06, 2015
4.694
4.698
4.544
4.570
16,797,628
-0.09(-1.99%)
May 05, 2015
4.610
4.742
4.592
4.663
23,092,034
+0.01(+0.15%)
May 04, 2015
4.678
4.709
4.625
4.656
22,110,052
-0.09(-1.95%)
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
.