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 (%)
Sep 30, 2014
6.050
6.209
5.955
6.144
38,204,540
-0.13(-2.06%)
Sep 29, 2014
6.291
6.448
6.239
6.274
32,849,868
-0.57(-8.38%)
Sep 26, 2014
6.554
6.873
6.550
6.847
19,308,750
+0.32(+4.96%)
Sep 25, 2014
6.666
6.707
6.507
6.524
18,404,116
-0.25(-3.75%)
Sep 24, 2014
6.649
6.817
6.580
6.778
15,514,220
+0.09(+1.42%)
Sep 23, 2014
6.735
6.882
6.619
6.683
21,992,736
-0.08(-1.15%)
Sep 22, 2014
6.675
6.791
6.666
6.761
17,798,446
-0.13(-1.82%)
Sep 19, 2014
7.063
7.063
6.869
6.886
14,596,070
-0.19(-2.74%)
Sep 18, 2014
7.147
7.214
7.007
7.080
18,806,466
-0.13(-1.74%)
Sep 17, 2014
7.367
7.373
7.201
7.205
23,781,464
-0.04(-0.59%)
Sep 16, 2014
7.257
7.460
7.209
7.248
27,534,358
+0.25(+3.51%)
Sep 15, 2014
6.778
7.007
6.770
7.003
19,139,690
+0.19(+2.72%)
Sep 12, 2014
6.990
6.994
6.757
6.817
36,317,692
-0.34(-4.70%)
Sep 11, 2014
7.197
7.261
7.119
7.153
24,382,234
+0.00(+0.00%)
Sep 10, 2014
7.317
7.326
7.115
7.153
44,048,836
-0.24(-3.21%)
Sep 09, 2014
7.494
7.567
7.343
7.391
20,315,498
-0.21(-2.78%)
Sep 08, 2014
7.904
7.962
7.567
7.602
24,856,116
-0.24(-3.08%)
Sep 05, 2014
7.753
7.865
7.710
7.843
19,082,190
+0.11(+1.45%)
Sep 04, 2014
7.861
7.977
7.692
7.731
29,515,702
-0.25(-3.19%)
Sep 03, 2014
7.999
8.048
7.861
7.986
17,858,648
-0.00(-0.05%)
Sep 02, 2014
7.753
8.007
7.662
7.990
19,019,522
+0.13(+1.64%)
Aug 29, 2014
7.745
7.861
7.861
7.861
17,614,528
+0.19(+2.47%)
Aug 28, 2014
7.635
7.702
7.560
7.672
24,662,444
+0.03(+0.34%)
Aug 27, 2014
7.452
7.654
7.439
7.646
20,964,094
+0.26(+3.50%)
Aug 26, 2014
7.310
7.426
7.254
7.387
13,811,505
+0.14(+1.90%)
Aug 25, 2014
7.159
7.267
7.142
7.249
9,389,496
+0.12(+1.69%)
Aug 22, 2014
7.193
7.202
7.077
7.129
10,273,012
-0.14(-1.90%)
Aug 21, 2014
7.215
7.284
7.170
7.267
19,795,060
+0.09(+1.26%)
Aug 20, 2014
7.146
7.198
7.111
7.176
15,565,233
+0.03(+0.36%)
Aug 19, 2014
6.939
7.189
6.896
7.150
20,606,790
+0.20(+2.85%)
Aug 18, 2014
6.935
6.965
6.859
6.952
13,099,130
+0.10(+1.51%)
Aug 15, 2014
6.857
6.861
6.736
6.848
15,519,545
+0.10(+1.53%)
Aug 14, 2014
6.586
6.749
6.581
6.745
16,665,319
+0.19(+2.83%)
Aug 13, 2014
6.650
6.732
6.456
6.560
28,308,450
-0.04(-0.59%)
Aug 12, 2014
6.538
6.631
6.517
6.598
11,745,428
+0.00(+0.07%)
Aug 11, 2014
6.465
6.598
6.426
6.594
13,105,803
+0.19(+3.03%)
Aug 08, 2014
6.448
6.469
6.333
6.400
16,623,330
-0.11(-1.66%)
Aug 07, 2014
6.680
6.680
6.463
6.508
14,241,588
-0.16(-2.39%)
Aug 06, 2014
6.611
6.771
6.564
6.667
13,872,951
+0.03(+0.39%)
Aug 05, 2014
6.723
6.775
6.624
6.642
10,686,529
-0.07(-1.03%)
Aug 04, 2014
6.698
6.723
6.590
6.711
15,342,593
+0.06(+0.90%)
Aug 01, 2014
6.620
6.707
6.539
6.651
15,718,616
+0.07(+1.05%)
Jul 31, 2014
6.607
6.668
6.500
6.582
18,970,624
-0.09(-1.42%)
Jul 30, 2014
6.758
6.791
6.633
6.676
12,383,986
-0.07(-1.02%)
Jul 29, 2014
6.722
6.930
6.711
6.745
10,542,499
-0.03(-0.44%)
Jul 28, 2014
6.823
6.836
6.732
6.775
10,732,243
-0.05(-0.76%)
Jul 25, 2014
6.887
6.905
6.788
6.827
15,450,647
-0.06(-0.88%)
Jul 24, 2014
6.793
6.918
6.771
6.887
15,215,504
+0.07(+1.07%)
Jul 23, 2014
6.728
6.819
6.724
6.814
13,956,338
-0.04(-0.63%)
Jul 22, 2014
6.836
6.870
6.767
6.857
13,483,737
+0.03(+0.51%)
Jul 21, 2014
6.724
6.857
6.689
6.823
13,993,737
+0.11(+1.67%)
Jul 18, 2014
6.612
6.780
6.590
6.711
14,217,721
+0.35(+5.48%)
Jul 17, 2014
6.465
6.547
6.332
6.362
12,820,131
-0.12(-1.80%)
Jul 16, 2014
6.642
6.681
6.422
6.478
19,224,198
-0.21(-3.16%)
Jul 15, 2014
6.659
6.724
6.603
6.689
15,510,296
+0.01(+0.19%)
Jul 14, 2014
6.491
6.685
6.478
6.676
16,759,349
+0.27(+4.17%)
Jul 11, 2014
6.353
6.427
6.280
6.409
13,179,748
+0.05(+0.74%)
Jul 10, 2014
6.263
6.396
6.190
6.362
22,035,774
+0.07(+1.16%)
Jul 09, 2014
6.203
6.476
6.185
6.289
25,291,294
+0.08(+1.32%)
Jul 08, 2014
6.302
6.302
6.198
6.207
9,518,789
-0.04(-0.62%)
Jul 07, 2014
6.263
6.284
6.198
6.246
9,341,911
-0.06(-0.89%)
Jul 03, 2014
6.134
6.302
6.302
6.302
13,988,713
+0.15(+2.45%)
Jul 02, 2014
6.250
6.280
6.134
6.151
14,047,372
-0.12(-1.86%)
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
.