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 28, 2012
5.791
5.904
5.765
5.897
30,146,956
-0.10(-1.59%)
Sep 27, 2012
5.912
6.013
5.853
5.993
22,201,208
+0.12(+2.00%)
Sep 26, 2012
5.937
5.963
5.827
5.875
41,111,224
-0.07(-1.17%)
Sep 25, 2012
6.216
6.235
5.937
5.945
54,840,440
-0.44(-6.95%)
Sep 24, 2012
6.442
6.488
6.363
6.389
12,872,338
-0.05(-0.74%)
Sep 21, 2012
6.473
6.528
6.415
6.437
19,546,088
+0.04(+0.57%)
Sep 20, 2012
6.374
6.415
6.332
6.400
16,424,238
-0.01(-0.23%)
Sep 19, 2012
6.411
6.484
6.370
6.415
11,221,533
+0.00(+0.06%)
Sep 18, 2012
6.462
6.473
6.382
6.411
18,574,876
-0.06(-0.85%)
Sep 17, 2012
6.532
6.554
6.437
6.466
17,990,984
-0.04(-0.62%)
Sep 14, 2012
6.459
6.605
6.444
6.506
32,848,582
+0.07(+1.08%)
Sep 13, 2012
6.165
6.451
6.147
6.437
29,123,434
+0.22(+3.48%)
Sep 12, 2012
6.202
6.275
6.183
6.220
21,399,602
+0.06(+0.89%)
Sep 11, 2012
6.154
6.198
6.143
6.165
17,865,528
+0.06(+0.96%)
Sep 10, 2012
6.194
6.216
6.092
6.106
20,646,616
-0.19(-2.97%)
Sep 07, 2012
6.143
6.367
6.143
6.293
21,260,152
+0.20(+3.31%)
Sep 06, 2012
6.040
6.128
6.033
6.092
18,489,394
+0.09(+1.47%)
Sep 05, 2012
5.947
6.033
5.906
6.004
15,277,029
+0.04(+0.74%)
Sep 04, 2012
6.015
6.026
5.919
5.960
17,028,576
-0.06(-1.03%)
Aug 31, 2012
6.042
6.084
5.974
6.022
19,975,572
-0.01(-0.24%)
Aug 30, 2012
5.967
6.036
5.956
6.036
16,022,673
+0.00(+0.00%)
Aug 29, 2012
6.117
6.143
6.009
6.036
17,032,252
-0.06(-1.02%)
Aug 27, 2012
6.132
6.154
6.080
6.099
10,660,101
-0.07(-1.19%)
Aug 24, 2012
6.128
6.216
6.103
6.172
15,586,341
-0.01(-0.24%)
Aug 23, 2012
6.227
6.227
6.114
6.187
14,265,392
-0.09(-1.40%)
Aug 22, 2012
6.257
6.279
6.183
6.275
19,013,726
+0.01(+0.23%)
Aug 21, 2012
6.301
6.374
6.238
6.260
18,342,750
-0.07(-1.16%)
Aug 20, 2012
6.308
6.356
6.290
6.334
16,008,155
+0.02(+0.29%)
Aug 17, 2012
6.279
6.337
6.257
6.315
15,082,023
+0.05(+0.76%)
Aug 16, 2012
6.231
6.282
6.180
6.268
20,379,830
+0.11(+1.79%)
Aug 15, 2012
6.187
6.209
6.143
6.158
19,534,684
+0.02(+0.30%)
Aug 14, 2012
6.150
6.224
6.117
6.139
16,592,749
-0.05(-0.77%)
Aug 13, 2012
6.147
6.205
6.099
6.187
16,460,218
-0.01(-0.18%)
Aug 10, 2012
6.088
6.205
6.049
6.198
19,904,454
+0.11(+1.81%)
Aug 09, 2012
6.103
6.136
6.029
6.088
18,575,422
-0.01(-0.24%)
Aug 08, 2012
6.003
6.132
5.967
6.103
18,345,944
+0.09(+1.46%)
Aug 07, 2012
5.978
6.136
5.970
6.014
34,612,124
+0.05(+0.80%)
Aug 06, 2012
5.871
6.029
5.846
5.967
28,067,204
+0.16(+2.71%)
Aug 03, 2012
5.765
5.864
5.743
5.809
26,539,238
+0.20(+3.60%)
Aug 02, 2012
5.585
5.673
5.545
5.607
35,378,648
-0.07(-1.16%)
Aug 01, 2012
5.648
5.730
5.534
5.673
22,839,690
+0.05(+0.91%)
Jul 31, 2012
5.655
5.681
5.530
5.622
29,209,120
-0.06(-1.03%)
Jul 30, 2012
5.596
5.732
5.593
5.681
16,547,594
+0.04(+0.71%)
Jul 27, 2012
5.457
5.688
5.380
5.640
38,433,748
+0.29(+5.48%)
Jul 26, 2012
5.384
5.388
5.290
5.347
45,108,020
+0.08(+1.60%)
Jul 25, 2012
5.355
5.377
5.252
5.263
29,392,614
+0.01(+0.28%)
Jul 24, 2012
5.270
5.292
5.127
5.248
52,563,756
+0.04(+0.70%)
Jul 23, 2012
5.278
5.281
5.113
5.212
69,343,032
-0.32(-5.83%)
Jul 20, 2012
5.527
5.578
5.508
5.534
24,100,856
-0.05(-0.92%)
Jul 19, 2012
5.534
5.620
5.527
5.585
25,275,356
+0.10(+1.80%)
Jul 18, 2012
5.366
5.516
5.358
5.486
18,641,620
+0.08(+1.42%)
Jul 17, 2012
5.391
5.424
5.355
5.410
20,138,766
+0.03(+0.48%)
Jul 16, 2012
5.377
5.417
5.336
5.384
35,624,496
-0.00(-0.07%)
Jul 13, 2012
5.355
5.406
5.340
5.388
27,650,144
+0.08(+1.59%)
Jul 12, 2012
5.322
5.344
5.259
5.303
33,054,050
-0.14(-2.56%)
Jul 11, 2012
5.461
5.512
5.366
5.442
24,730,464
-0.02(-0.34%)
Jul 10, 2012
5.589
5.600
5.406
5.461
28,473,048
-0.05(-0.93%)
Jul 09, 2012
5.494
5.534
5.450
5.512
15,965,018
-0.03(-0.46%)
Jul 06, 2012
5.446
5.538
5.421
5.538
25,030,298
-0.07(-1.24%)
Jul 05, 2012
5.563
5.651
5.479
5.607
23,913,240
-0.05(-0.84%)
Jul 03, 2012
5.604
5.684
5.574
5.655
18,227,846
+0.11(+2.05%)
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
.