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
)
2.630
-0.120 (-4.36%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 29, 2008
6.443
6.485
6.322
6.384
13,817,268
-0.05(-0.70%)
Aug 28, 2008
6.527
6.530
6.426
6.430
21,920,736
+0.10(+1.59%)
Aug 27, 2008
6.256
6.374
6.195
6.329
21,783,680
+0.08(+1.28%)
Aug 26, 2008
6.246
6.291
6.142
6.249
18,823,764
-0.05(-0.72%)
Aug 25, 2008
6.468
6.471
6.260
6.294
12,876,141
-0.15(-2.26%)
Aug 22, 2008
6.613
6.624
6.423
6.440
17,361,126
-0.07(-1.12%)
Aug 21, 2008
6.440
6.572
6.336
6.513
24,433,564
+0.09(+1.40%)
Aug 20, 2008
6.353
6.433
6.315
6.423
24,609,912
+0.16(+2.55%)
Aug 19, 2008
6.110
6.280
6.093
6.263
26,072,194
+0.02(+0.28%)
Aug 18, 2008
6.468
6.506
6.211
6.246
22,263,924
-0.14(-2.23%)
Aug 15, 2008
6.572
6.572
6.350
6.388
0
-0.16(-2.44%)
Aug 14, 2008
6.534
6.643
6.450
6.547
22,815,426
+0.05(+0.69%)
Aug 13, 2008
6.475
6.593
6.371
6.502
32,296,366
+0.02(+0.27%)
Aug 12, 2008
6.634
6.711
6.423
6.485
34,341,968
-0.12(-1.89%)
Aug 11, 2008
6.821
6.853
6.544
6.610
31,703,152
-0.23(-3.30%)
Aug 08, 2008
6.849
6.908
6.804
6.835
18,790,510
-0.11(-1.65%)
Aug 07, 2008
6.964
7.050
6.891
6.950
25,771,584
-0.14(-2.00%)
Aug 06, 2008
6.894
7.102
6.856
7.092
24,204,274
+0.17(+2.45%)
Aug 05, 2008
6.901
6.964
6.828
6.922
27,358,226
+0.13(+1.94%)
Aug 04, 2008
7.175
7.175
6.756
6.790
41,428,828
-0.44(-6.09%)
Aug 01, 2008
7.359
7.383
7.196
7.231
17,799,556
-0.13(-1.79%)
Jul 31, 2008
7.362
7.470
7.300
7.362
30,173,168
-0.13(-1.76%)
Jul 30, 2008
7.411
7.508
7.078
7.494
38,080,100
+0.28(+3.94%)
Jul 29, 2008
7.210
7.241
7.019
7.210
24,651,322
+0.19(+2.72%)
Jul 28, 2008
7.255
7.279
6.981
7.019
20,660,892
-0.14(-1.99%)
Jul 25, 2008
7.175
7.307
7.082
7.161
25,896,138
-0.06(-0.86%)
Jul 24, 2008
7.494
7.529
7.210
7.224
23,859,626
-0.22(-2.98%)
Jul 23, 2008
7.453
7.588
7.404
7.446
32,036,172
-0.11(-1.47%)
Jul 22, 2008
7.380
7.574
7.338
7.557
35,292,860
+0.01(+0.14%)
Jul 21, 2008
7.598
7.626
7.505
7.546
23,105,468
-0.04(-0.50%)
Jul 18, 2008
7.404
7.616
7.300
7.584
45,267,868
+0.26(+3.55%)
Jul 17, 2008
7.335
7.498
7.251
7.324
59,287,084
+0.07(+0.96%)
Jul 16, 2008
6.814
7.286
6.780
7.255
53,684,184
+0.50(+7.45%)
Jul 15, 2008
6.728
6.905
6.554
6.752
42,082,140
-0.12(-1.82%)
Jul 14, 2008
7.043
7.078
6.856
6.877
25,113,578
-0.06(-0.80%)
Jul 11, 2008
6.856
7.002
6.776
6.932
30,210,138
-0.04(-0.60%)
Jul 10, 2008
6.832
7.033
6.769
6.974
30,115,602
+0.14(+2.03%)
Jul 09, 2008
6.835
7.130
6.783
6.835
31,615,836
-0.14(-1.99%)
Jul 08, 2008
6.776
7.026
6.669
6.974
41,929,092
+0.10(+1.46%)
Jul 07, 2008
6.905
7.036
6.735
6.873
38,273,808
-0.12(-1.69%)
Jul 04, 2008
6.984
7.158
6.839
6.991
34,552,784
+0.00(+0.00%)
Jul 03, 2008
6.984
7.158
6.839
6.991
34,552,784
+0.09(+1.26%)
Jul 02, 2008
7.071
7.106
6.821
6.905
61,398,504
-0.07(-0.95%)
Jul 01, 2008
6.936
7.068
6.808
6.971
34,804,252
-0.12(-1.76%)
Jun 30, 2008
7.109
7.192
7.009
7.095
25,178,810
-0.05(-0.68%)
Jun 27, 2008
7.061
7.198
7.026
7.144
25,112,854
-0.05(-0.68%)
Jun 26, 2008
7.286
7.305
7.102
7.192
36,215,200
-0.24(-3.17%)
Jun 25, 2008
7.324
7.532
7.272
7.428
34,810,492
+0.14(+1.85%)
Jun 24, 2008
7.300
7.404
7.203
7.293
29,759,972
-0.05(-0.71%)
Jun 23, 2008
7.407
7.442
7.238
7.345
22,202,140
-0.08(-1.07%)
Jun 20, 2008
7.623
7.629
7.328
7.425
34,792,884
-0.21(-2.73%)
Jun 19, 2008
7.643
7.688
7.581
7.633
21,826,516
-0.07(-0.95%)
Jun 18, 2008
7.813
7.841
7.595
7.706
27,874,200
-0.15(-1.90%)
Jun 17, 2008
7.851
7.983
7.782
7.855
27,378,432
+0.23(+2.95%)
Jun 16, 2008
7.605
7.692
7.570
7.629
17,806,194
-0.02(-0.27%)
Jun 13, 2008
7.664
7.695
7.562
7.650
23,416,250
+0.05(+0.59%)
Jun 12, 2008
7.383
7.650
7.383
7.605
30,661,564
+0.24(+3.25%)
Jun 11, 2008
7.512
7.546
7.307
7.366
30,554,266
-0.17(-2.25%)
Jun 10, 2008
7.539
7.692
7.414
7.536
30,097,826
-0.26(-3.29%)
Jun 09, 2008
7.914
7.952
7.661
7.792
15,861,736
-0.06(-0.75%)
Jun 06, 2008
8.111
8.111
7.820
7.851
20,338,884
-0.28(-3.50%)
Jun 05, 2008
7.921
8.143
7.921
8.136
19,859,188
+0.28(+3.58%)
Jun 04, 2008
7.910
7.973
7.817
7.855
25,312,458
-0.13(-1.61%)
Jun 03, 2008
8.209
8.209
7.938
7.983
20,109,920
-0.16(-2.00%)
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
.