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 29, 2017
6.628
6.670
6.586
6.652
10,657,189
+0.12(+1.84%)
Sep 28, 2017
6.562
6.589
6.466
6.532
15,345,093
-0.04(-0.64%)
Sep 27, 2017
6.652
6.706
6.520
6.574
15,696,738
-0.11(-1.71%)
Sep 26, 2017
6.724
6.802
6.688
6.688
12,708,316
-0.01(-0.18%)
Sep 25, 2017
6.881
6.881
6.682
6.700
17,292,740
-0.21(-3.04%)
Sep 22, 2017
6.869
6.977
6.851
6.911
10,024,787
+0.04(+0.52%)
Sep 21, 2017
6.941
6.986
6.839
6.875
13,169,299
-0.03(-0.44%)
Sep 20, 2017
6.989
6.995
6.775
6.905
16,328,878
-0.02(-0.26%)
Sep 19, 2017
6.935
6.953
6.845
6.923
17,140,974
-0.02(-0.35%)
Sep 18, 2017
6.911
7.001
6.863
6.947
17,240,680
+0.04(+0.61%)
Sep 15, 2017
6.754
6.911
6.730
6.905
15,226,634
+0.16(+2.32%)
Sep 14, 2017
6.736
6.815
6.688
6.748
20,209,644
-0.05(-0.80%)
Sep 13, 2017
6.754
6.845
6.748
6.802
31,585,320
+0.02(+0.35%)
Sep 12, 2017
6.766
6.893
6.757
6.778
15,077,029
-0.06(-0.88%)
Sep 11, 2017
6.700
6.881
6.694
6.839
14,207,172
+0.23(+3.55%)
Sep 08, 2017
6.634
6.673
6.568
6.604
15,414,747
-0.04(-0.63%)
Sep 07, 2017
6.646
6.706
6.559
6.646
15,540,937
+0.01(+0.18%)
Sep 06, 2017
6.598
6.658
6.571
6.634
21,302,284
+0.14(+2.09%)
Sep 05, 2017
6.601
6.631
6.390
6.498
26,230,554
-0.04(-0.64%)
Sep 01, 2017
6.510
6.625
6.474
6.540
11,797,674
+0.15(+2.35%)
Aug 31, 2017
6.420
6.438
6.333
6.390
21,059,354
+0.02(+0.28%)
Aug 30, 2017
6.396
6.408
6.330
6.372
8,724,709
-0.04(-0.66%)
Aug 29, 2017
6.258
6.441
6.252
6.414
23,712,058
+0.09(+1.42%)
Aug 28, 2017
6.426
6.438
6.303
6.324
14,925,612
-0.11(-1.68%)
Aug 25, 2017
6.480
6.480
6.402
6.432
11,294,545
-0.02(-0.37%)
Aug 24, 2017
6.450
6.508
6.423
6.456
13,784,537
+0.01(+0.19%)
Aug 23, 2017
6.360
6.456
6.336
6.444
9,712,255
+0.11(+1.71%)
Aug 22, 2017
6.306
6.402
6.288
6.336
18,645,556
+0.14(+2.23%)
Aug 21, 2017
6.276
6.300
6.165
6.198
12,872,911
-0.04(-0.67%)
Aug 18, 2017
6.102
6.246
6.048
6.240
15,477,389
+0.21(+3.49%)
Aug 17, 2017
6.108
6.132
6.024
6.030
14,475,377
-0.13(-2.14%)
Aug 16, 2017
6.150
6.198
6.054
6.162
23,333,852
+0.04(+0.59%)
Aug 15, 2017
6.054
6.147
6.048
6.126
10,669,153
+0.08(+1.29%)
Aug 14, 2017
5.958
6.123
5.952
6.048
14,426,716
+0.05(+0.80%)
Aug 11, 2017
5.916
6.021
5.874
6.000
15,422,390
+0.08(+1.42%)
Aug 10, 2017
5.994
6.006
5.898
5.916
16,877,184
-0.11(-1.89%)
Aug 09, 2017
5.970
6.036
5.964
6.030
12,513,508
-0.07(-1.08%)
Aug 08, 2017
6.006
6.168
6.006
6.096
16,249,462
+0.08(+1.30%)
Aug 07, 2017
5.940
6.042
5.922
6.018
14,447,688
+0.07(+1.21%)
Aug 04, 2017
5.940
5.973
5.910
5.946
13,645,119
+0.00(+0.00%)
Aug 03, 2017
5.958
5.973
5.916
5.946
14,380,440
-0.01(-0.20%)
Aug 02, 2017
5.832
5.988
5.814
5.958
25,791,858
+0.09(+1.60%)
Aug 01, 2017
5.804
5.900
5.780
5.864
15,928,779
+0.09(+1.56%)
Jul 31, 2017
5.714
5.801
5.666
5.774
17,397,352
+0.10(+1.69%)
Jul 28, 2017
5.630
5.678
5.600
5.678
11,477,032
+0.03(+0.53%)
Jul 27, 2017
5.648
5.678
5.594
5.648
16,258,741
-0.01(-0.21%)
Jul 26, 2017
5.666
5.690
5.606
5.660
22,786,946
-0.01(-0.21%)
Jul 25, 2017
5.678
5.720
5.636
5.672
18,648,418
+0.05(+0.96%)
Jul 24, 2017
5.612
5.636
5.567
5.618
10,155,954
+0.03(+0.54%)
Jul 21, 2017
5.648
5.666
5.558
5.588
13,075,839
-0.05(-0.85%)
Jul 20, 2017
5.684
5.702
5.624
5.636
13,468,296
+0.02(+0.43%)
Jul 19, 2017
5.660
5.702
5.576
5.612
16,734,677
-0.03(-0.53%)
Jul 18, 2017
5.546
5.660
5.534
5.642
12,169,463
+0.08(+1.51%)
Jul 17, 2017
5.570
5.576
5.516
5.558
13,093,466
-0.02(-0.43%)
Jul 14, 2017
5.582
5.636
5.567
5.582
12,067,613
+0.04(+0.76%)
Jul 13, 2017
5.540
5.582
5.498
5.540
18,849,194
+0.04(+0.76%)
Jul 12, 2017
5.390
5.516
5.354
5.498
31,363,098
+0.21(+3.97%)
Jul 11, 2017
5.198
5.312
5.180
5.288
14,393,229
+0.10(+1.85%)
Jul 10, 2017
5.144
5.219
5.138
5.192
14,929,198
+0.09(+1.76%)
Jul 07, 2017
5.138
5.150
5.009
5.102
19,244,444
+0.02(+0.35%)
Jul 06, 2017
5.138
5.144
5.060
5.084
24,013,380
-0.07(-1.28%)
Jul 05, 2017
5.120
5.174
5.006
5.150
13,884,467
+0.02(+0.47%)
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
.