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, 2015
2.403
2.406
2.330
2.394
42,464,080
+0.09(+4.08%)
Sep 29, 2015
2.310
2.345
2.287
2.301
57,560,460
+0.01(+0.39%)
Sep 28, 2015
2.368
2.372
2.292
2.292
39,884,296
-0.13(-5.35%)
Sep 25, 2015
2.506
2.519
2.412
2.421
44,557,300
-0.05(-1.99%)
Sep 24, 2015
2.247
2.479
2.234
2.470
50,839,124
+0.10(+4.34%)
Sep 23, 2015
2.461
2.484
2.354
2.368
40,980,984
-0.13(-5.36%)
Sep 22, 2015
2.448
2.511
2.394
2.502
47,781,608
-0.04(-1.41%)
Sep 21, 2015
2.613
2.622
2.502
2.537
22,142,222
-0.08(-2.91%)
Sep 18, 2015
2.779
2.801
2.604
2.613
35,116,024
-0.25(-8.59%)
Sep 17, 2015
2.792
2.935
2.783
2.859
43,402,932
-0.01(-0.31%)
Sep 16, 2015
2.810
2.877
2.801
2.868
32,411,174
+0.13(+4.73%)
Sep 15, 2015
2.698
2.770
2.694
2.738
27,783,792
+0.02(+0.66%)
Sep 14, 2015
2.595
2.738
2.555
2.720
41,514,472
+0.14(+5.55%)
Sep 11, 2015
2.618
2.618
2.555
2.578
27,354,548
-0.05(-1.87%)
Sep 10, 2015
2.591
2.683
2.546
2.627
42,925,800
-0.09(-3.29%)
Sep 09, 2015
2.747
2.814
2.712
2.716
33,263,342
+0.04(+1.50%)
Sep 08, 2015
2.685
2.703
2.658
2.676
24,312,294
+0.07(+2.74%)
Sep 04, 2015
2.698
2.604
2.604
2.604
30,494,296
-0.16(-5.82%)
Sep 03, 2015
2.667
2.779
2.642
2.765
34,884,872
+0.05(+1.81%)
Sep 02, 2015
2.720
2.741
2.645
2.716
38,303,468
+0.02(+0.74%)
Sep 01, 2015
2.718
2.774
2.678
2.696
38,158,080
-0.15(-5.18%)
Aug 31, 2015
2.794
2.861
2.781
2.843
47,776,348
-0.15(-5.07%)
Aug 28, 2015
3.040
3.107
2.955
2.995
51,269,704
-0.10(-3.17%)
Aug 27, 2015
3.040
3.151
3.020
3.093
34,010,096
+0.12(+3.90%)
Aug 26, 2015
2.848
2.982
2.772
2.977
44,942,172
+0.16(+5.71%)
Aug 25, 2015
2.977
2.991
2.812
2.817
37,950,312
-0.03(-1.10%)
Aug 24, 2015
2.745
2.950
2.714
2.848
44,375,028
-0.11(-3.77%)
Aug 21, 2015
2.946
3.008
2.910
2.959
35,534,352
-0.06(-2.07%)
Aug 20, 2015
2.982
3.044
2.950
3.022
24,090,558
+0.01(+0.30%)
Aug 19, 2015
3.035
3.067
2.946
3.013
33,084,286
-0.12(-3.85%)
Aug 18, 2015
3.026
3.189
2.971
3.133
39,707,504
+0.07(+2.33%)
Aug 17, 2015
3.075
3.140
3.058
3.062
14,335,819
-0.04(-1.44%)
Aug 14, 2015
3.107
3.138
3.080
3.107
16,461,271
+0.03(+1.02%)
Aug 13, 2015
3.156
3.160
3.067
3.075
31,329,004
-0.11(-3.37%)
Aug 12, 2015
3.209
3.227
3.158
3.183
34,986,268
-0.06(-1.79%)
Aug 11, 2015
3.254
3.294
3.187
3.241
20,861,704
-0.08(-2.55%)
Aug 10, 2015
3.227
3.330
3.218
3.325
21,035,316
+0.12(+3.62%)
Aug 07, 2015
3.247
3.290
3.191
3.209
28,502,596
-0.08(-2.31%)
Aug 06, 2015
3.276
3.325
3.250
3.285
28,324,960
-0.02(-0.54%)
Aug 05, 2015
3.357
3.370
3.270
3.303
22,922,394
-0.05(-1.46%)
Aug 04, 2015
3.388
3.401
3.299
3.352
23,656,128
-0.06(-1.64%)
Aug 03, 2015
3.399
3.453
3.377
3.408
34,035,324
-0.13(-3.78%)
Jul 31, 2015
3.613
3.658
3.533
3.542
24,584,492
-0.03(-0.75%)
Jul 30, 2015
3.662
3.684
3.546
3.568
22,135,734
-0.12(-3.26%)
Jul 29, 2015
3.626
3.729
3.609
3.689
21,233,226
+0.07(+1.97%)
Jul 28, 2015
3.626
3.644
3.466
3.618
28,111,860
+0.04(+1.12%)
Jul 27, 2015
3.582
3.622
3.528
3.577
27,099,284
+0.04(+1.14%)
Jul 24, 2015
3.551
3.555
3.453
3.537
41,465,084
-0.05(-1.49%)
Jul 23, 2015
3.707
3.751
3.577
3.591
26,056,808
-0.21(-5.63%)
Jul 22, 2015
3.854
3.863
3.778
3.805
19,532,462
-0.12(-2.96%)
Jul 21, 2015
3.903
3.941
3.890
3.921
15,553,152
-0.01(-0.23%)
Jul 20, 2015
3.965
3.971
3.916
3.930
11,488,620
-0.07(-1.67%)
Jul 17, 2015
4.068
4.077
3.980
3.997
15,612,182
-0.09(-2.18%)
Jul 16, 2015
4.131
4.135
4.057
4.086
14,239,594
-0.02(-0.43%)
Jul 15, 2015
4.113
4.128
4.057
4.104
12,675,681
-0.04(-1.08%)
Jul 14, 2015
4.117
4.189
4.073
4.148
19,981,552
+0.02(+0.54%)
Jul 13, 2015
4.028
4.139
3.997
4.126
19,718,914
+0.12(+3.12%)
Jul 10, 2015
3.916
4.019
3.885
4.001
16,393,770
+0.17(+4.30%)
Jul 09, 2015
3.850
3.908
3.836
3.836
16,779,634
+0.05(+1.30%)
Jul 08, 2015
3.823
3.850
3.774
3.787
19,647,290
-0.12(-3.19%)
Jul 07, 2015
3.894
3.916
3.796
3.912
20,243,146
-0.05(-1.35%)
Jul 06, 2015
3.988
4.032
3.943
3.965
18,367,438
-0.18(-4.41%)
Jul 02, 2015
4.064
4.148
4.148
4.148
22,882,920
+0.12(+2.99%)
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
.