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 (%)
Aug 31, 2015
2.790
2.857
2.777
2.839
47,848,724
-0.15(-5.07%)
Aug 28, 2015
3.035
3.102
2.950
2.991
51,347,372
-0.10(-3.17%)
Aug 27, 2015
3.035
3.147
3.015
3.089
34,061,620
+0.12(+3.90%)
Aug 26, 2015
2.843
2.977
2.768
2.973
45,010,256
+0.16(+5.71%)
Aug 25, 2015
2.973
2.986
2.808
2.812
38,007,804
-0.03(-1.10%)
Aug 24, 2015
2.741
2.946
2.710
2.843
44,442,252
-0.11(-3.77%)
Aug 21, 2015
2.942
3.004
2.906
2.955
35,588,184
-0.06(-2.07%)
Aug 20, 2015
2.977
3.040
2.946
3.017
24,127,052
+0.01(+0.30%)
Aug 19, 2015
3.031
3.062
2.942
3.008
33,134,406
-0.12(-3.85%)
Aug 18, 2015
3.022
3.184
2.966
3.129
39,767,656
+0.07(+2.33%)
Aug 17, 2015
3.071
3.135
3.053
3.057
14,357,537
-0.04(-1.44%)
Aug 14, 2015
3.102
3.133
3.075
3.102
16,486,208
+0.03(+1.02%)
Aug 13, 2015
3.151
3.155
3.062
3.071
31,376,464
-0.11(-3.37%)
Aug 12, 2015
3.204
3.222
3.153
3.178
35,039,272
-0.06(-1.79%)
Aug 11, 2015
3.249
3.289
3.182
3.236
20,893,308
-0.08(-2.55%)
Aug 10, 2015
3.222
3.325
3.213
3.320
21,067,184
+0.12(+3.62%)
Aug 07, 2015
3.242
3.285
3.187
3.204
28,545,776
-0.08(-2.31%)
Aug 06, 2015
3.271
3.320
3.245
3.280
28,367,870
-0.02(-0.54%)
Aug 05, 2015
3.352
3.365
3.265
3.298
22,957,120
-0.05(-1.46%)
Aug 04, 2015
3.383
3.396
3.294
3.347
23,691,964
-0.06(-1.64%)
Aug 03, 2015
3.394
3.447
3.372
3.403
34,086,888
-0.13(-3.78%)
Jul 31, 2015
3.608
3.652
3.527
3.536
24,621,738
-0.03(-0.75%)
Jul 30, 2015
3.657
3.679
3.541
3.563
22,169,270
-0.12(-3.26%)
Jul 29, 2015
3.621
3.723
3.603
3.683
21,265,396
+0.07(+1.97%)
Jul 28, 2015
3.621
3.639
3.461
3.612
28,154,452
+0.04(+1.12%)
Jul 27, 2015
3.576
3.617
3.523
3.572
27,140,340
+0.04(+1.14%)
Jul 24, 2015
3.545
3.550
3.447
3.532
41,527,908
-0.05(-1.49%)
Jul 23, 2015
3.701
3.746
3.572
3.585
26,096,284
-0.21(-5.63%)
Jul 22, 2015
3.848
3.857
3.772
3.799
19,562,054
-0.12(-2.96%)
Jul 21, 2015
3.897
3.935
3.884
3.915
15,576,716
-0.01(-0.23%)
Jul 20, 2015
3.959
3.965
3.910
3.924
11,506,026
-0.07(-1.67%)
Jul 17, 2015
4.062
4.071
3.974
3.991
15,635,835
-0.09(-2.18%)
Jul 16, 2015
4.124
4.129
4.051
4.080
14,261,168
-0.02(-0.43%)
Jul 15, 2015
4.106
4.122
4.051
4.098
12,694,886
-0.04(-1.08%)
Jul 14, 2015
4.111
4.182
4.066
4.142
20,011,826
+0.02(+0.54%)
Jul 13, 2015
4.022
4.133
3.991
4.120
19,748,790
+0.12(+3.12%)
Jul 10, 2015
3.910
4.013
3.879
3.995
16,418,608
+0.16(+4.30%)
Jul 09, 2015
3.844
3.902
3.830
3.830
16,805,056
+0.05(+1.30%)
Jul 08, 2015
3.817
3.844
3.768
3.781
19,677,056
-0.12(-3.19%)
Jul 07, 2015
3.888
3.910
3.790
3.906
20,273,816
-0.05(-1.35%)
Jul 06, 2015
3.982
4.026
3.937
3.959
18,395,266
-0.18(-4.41%)
Jul 02, 2015
4.057
4.142
4.142
4.142
22,917,590
+0.12(+2.99%)
Jul 01, 2015
4.071
4.102
4.008
4.022
20,019,174
-0.06(-1.36%)
Jun 30, 2015
4.104
4.142
4.055
4.077
22,011,734
+0.04(+0.99%)
Jun 29, 2015
4.059
4.095
4.017
4.037
22,764,828
-0.09(-2.26%)
Jun 26, 2015
4.113
4.153
4.086
4.131
28,341,344
+0.07(+1.75%)
Jun 25, 2015
4.113
4.117
4.002
4.059
17,465,384
-0.06(-1.41%)
Jun 24, 2015
4.135
4.171
4.095
4.117
9,785,796
-0.03(-0.64%)
Jun 23, 2015
4.082
4.157
4.073
4.144
14,560,783
+0.06(+1.41%)
Jun 22, 2015
4.091
4.122
4.033
4.087
25,532,004
+0.08(+2.10%)
Jun 19, 2015
4.060
4.115
3.987
4.003
15,575,821
-0.15(-3.52%)
Jun 18, 2015
4.073
4.179
3.994
4.148
22,182,836
+0.13(+3.19%)
Jun 17, 2015
3.998
4.069
3.936
4.020
22,726,102
-0.03(-0.66%)
Jun 16, 2015
3.954
4.069
3.945
4.047
20,736,546
+0.14(+3.51%)
Jun 15, 2015
3.883
3.914
3.852
3.910
17,737,996
-0.04(-1.01%)
Jun 12, 2015
3.976
4.003
3.925
3.949
18,075,072
-0.06(-1.54%)
Jun 11, 2015
3.994
4.016
3.910
4.011
22,700,150
+0.00(+0.11%)
Jun 10, 2015
4.051
4.060
3.989
4.007
30,979,610
+0.12(+3.07%)
Jun 09, 2015
3.941
3.980
3.879
3.888
29,514,670
-0.05(-1.35%)
Jun 08, 2015
3.936
3.958
3.901
3.941
25,135,276
+0.07(+1.71%)
Jun 05, 2015
3.896
3.918
3.852
3.874
16,736,868
-0.06(-1.57%)
Jun 04, 2015
3.976
4.007
3.912
3.936
11,454,363
-0.05(-1.22%)
Jun 03, 2015
4.047
4.047
3.965
3.985
19,899,360
-0.08(-2.07%)
Jun 02, 2015
3.998
4.087
3.980
4.069
27,871,784
+0.16(+4.03%)
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
.