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 (%)
Sep 30, 2011
5.363
5.384
5.117
5.232
54,207,884
-0.24(-4.40%)
Sep 29, 2011
5.511
5.586
5.356
5.472
35,996,420
+0.07(+1.24%)
Sep 28, 2011
5.522
5.617
5.391
5.405
31,584,964
-0.12(-2.18%)
Sep 27, 2011
5.490
5.632
5.488
5.525
39,071,668
+0.18(+3.44%)
Sep 26, 2011
5.278
5.341
5.129
5.341
47,745,132
+0.12(+2.23%)
Sep 23, 2011
5.221
5.306
5.135
5.225
44,541,496
+0.02(+0.48%)
Sep 22, 2011
5.242
5.387
5.126
5.200
44,107,108
-0.35(-6.25%)
Sep 21, 2011
5.731
5.780
5.547
5.547
48,452,744
-0.26(-4.45%)
Sep 20, 2011
5.823
5.904
5.766
5.805
15,303,647
-0.05(-0.85%)
Sep 19, 2011
5.805
5.879
5.777
5.854
21,005,698
-0.22(-3.55%)
Sep 16, 2011
6.088
6.120
5.971
6.070
21,603,978
+0.03(+0.47%)
Sep 15, 2011
6.035
6.098
5.960
6.042
17,982,786
+0.14(+2.34%)
Sep 14, 2011
5.879
5.960
5.695
5.904
23,552,688
+0.06(+0.97%)
Sep 13, 2011
5.950
5.950
5.741
5.847
23,834,374
-0.04(-0.60%)
Sep 12, 2011
5.932
5.996
5.695
5.883
34,816,024
-0.20(-3.26%)
Sep 09, 2011
6.183
6.187
6.014
6.081
31,170,220
-0.31(-4.87%)
Sep 08, 2011
6.406
6.488
6.360
6.392
16,924,972
-0.09(-1.42%)
Sep 07, 2011
6.392
6.484
6.339
6.484
15,733,427
+0.21(+3.33%)
Sep 06, 2011
5.932
6.282
5.660
6.275
34,516,064
-0.10(-1.61%)
Sep 02, 2011
6.477
6.569
6.307
6.378
39,881,220
-0.32(-4.76%)
Sep 01, 2011
6.502
6.757
6.463
6.697
65,989,664
+0.39(+6.11%)
Aug 31, 2011
6.223
6.347
6.184
6.311
25,442,172
+0.15(+2.41%)
Aug 30, 2011
6.050
6.198
6.025
6.163
18,891,916
+0.06(+0.93%)
Aug 29, 2011
6.067
6.113
5.990
6.106
20,463,916
+0.17(+2.86%)
Aug 26, 2011
5.862
5.997
5.746
5.937
29,107,276
+0.04(+0.72%)
Aug 25, 2011
6.057
6.078
5.846
5.894
34,538,836
-0.04(-0.60%)
Aug 24, 2011
5.866
5.993
5.785
5.930
23,879,992
+0.02(+0.30%)
Aug 23, 2011
5.778
5.917
5.615
5.912
36,929,520
+0.06(+1.09%)
Aug 22, 2011
5.947
5.983
5.746
5.848
33,976,712
+0.03(+0.55%)
Aug 19, 2011
5.887
6.011
5.792
5.816
28,518,066
-0.12(-1.97%)
Aug 18, 2011
6.000
6.029
5.813
5.933
37,542,216
-0.34(-5.41%)
Aug 17, 2011
6.166
6.283
6.145
6.273
23,450,602
+0.18(+3.02%)
Aug 16, 2011
6.064
6.131
5.956
6.089
24,218,340
-0.07(-1.20%)
Aug 15, 2011
6.135
6.184
6.106
6.163
29,873,372
+0.15(+2.47%)
Aug 12, 2011
6.029
6.108
5.887
6.014
24,048,232
+0.05(+0.83%)
Aug 11, 2011
5.838
6.032
5.707
5.965
37,956,208
+0.25(+4.46%)
Aug 10, 2011
5.834
5.972
5.647
5.710
62,458,512
-0.26(-4.38%)
Aug 09, 2011
5.961
5.976
5.610
5.972
44,341,404
+0.33(+5.76%)
Aug 08, 2011
5.961
6.050
5.576
5.647
58,533,008
-0.60(-9.57%)
Aug 05, 2011
6.329
6.403
5.932
6.244
61,821,700
+0.10(+1.67%)
Aug 04, 2011
6.336
6.364
6.053
6.142
61,473,344
-0.40(-6.06%)
Aug 03, 2011
6.527
6.559
6.368
6.538
44,059,972
-0.03(-0.43%)
Aug 02, 2011
6.753
6.760
6.534
6.566
33,165,480
-0.27(-3.89%)
Aug 01, 2011
6.920
6.932
6.715
6.832
26,717,052
+0.04(+0.52%)
Jul 29, 2011
6.697
6.874
6.644
6.796
36,696,036
+0.07(+1.00%)
Jul 28, 2011
6.605
6.800
6.605
6.729
37,399,568
+0.08(+1.22%)
Jul 27, 2011
6.658
6.658
6.482
6.648
49,110,996
-0.13(-1.88%)
Jul 26, 2011
6.743
6.807
6.690
6.775
17,347,532
+0.01(+0.10%)
Jul 25, 2011
6.694
6.796
6.672
6.768
15,329,166
-0.03(-0.47%)
Jul 22, 2011
6.849
6.870
6.779
6.800
18,292,838
+0.02(+0.37%)
Jul 21, 2011
6.711
6.867
6.704
6.775
52,900,992
+0.14(+2.19%)
Jul 20, 2011
6.584
6.669
6.549
6.630
42,727,260
+0.13(+2.07%)
Jul 19, 2011
6.432
6.524
6.414
6.496
29,076,084
+0.15(+2.40%)
Jul 18, 2011
6.404
6.443
6.259
6.344
55,209,368
-0.19(-2.92%)
Jul 15, 2011
6.680
6.694
6.499
6.535
33,282,154
-0.06(-0.86%)
Jul 14, 2011
6.740
6.754
6.570
6.591
51,730,796
-0.14(-2.05%)
Jul 13, 2011
6.680
6.886
6.598
6.729
55,650,048
+0.12(+1.87%)
Jul 12, 2011
6.775
6.800
6.591
6.606
55,355,076
-0.12(-1.79%)
Jul 11, 2011
6.902
6.931
6.726
6.726
43,571,884
-0.34(-4.80%)
Jul 08, 2011
7.132
7.132
7.008
7.065
22,801,204
-0.12(-1.72%)
Jul 07, 2011
7.309
7.337
7.181
7.188
24,741,786
-0.07(-0.97%)
Jul 06, 2011
7.284
7.344
7.203
7.259
16,415,768
-0.06(-0.77%)
Jul 05, 2011
7.312
7.354
7.280
7.316
16,738,544
-0.00(-0.05%)
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
.