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
)
2.620
+0.030 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005
1.815
1.818
1.785
1.785
7,323,825
-0.03(-1.78%)
May 27, 2005
1.815
1.824
1.804
1.818
7,936,233
+0.01(+0.62%)
May 26, 2005
1.803
1.821
1.795
1.807
5,581,507
+0.00(+0.22%)
May 25, 2005
1.801
1.807
1.784
1.803
8,115,300
+0.02(+0.88%)
May 24, 2005
1.793
1.793
1.765
1.787
5,626,274
-0.01(-0.31%)
May 23, 2005
1.809
1.809
1.790
1.793
10,513,003
-0.01(-0.47%)
May 20, 2005
1.843
1.843
1.793
1.801
9,026,749
-0.04(-2.09%)
May 19, 2005
1.846
1.860
1.824
1.840
9,512,020
-0.01(-0.33%)
May 18, 2005
1.815
1.869
1.812
1.846
13,324,349
+0.05(+2.99%)
May 17, 2005
1.781
1.795
1.770
1.792
10,294,541
-0.01(-0.80%)
May 16, 2005
1.773
1.823
1.751
1.807
9,674,971
+0.04(+2.02%)
May 13, 2005
1.775
1.801
1.747
1.771
14,214,310
-0.00(-0.19%)
May 12, 2005
1.857
1.862
1.752
1.774
11,546,217
-0.09(-4.77%)
May 11, 2005
1.880
1.881
1.814
1.863
10,960,669
-0.02(-1.18%)
May 10, 2005
1.950
1.952
1.871
1.885
12,002,837
-0.07(-3.57%)
May 09, 2005
1.916
1.960
1.916
1.955
16,261,042
+0.09(+4.88%)
May 06, 2005
1.885
1.898
1.859
1.864
5,278,884
-0.02(-0.80%)
May 05, 2005
1.888
1.912
1.840
1.879
7,184,153
+0.00(+0.12%)
May 04, 2005
1.779
1.884
1.779
1.877
9,363,395
+0.08(+4.70%)
May 03, 2005
1.809
1.810
1.781
1.793
4,714,824
-0.01(-0.62%)
May 02, 2005
1.742
1.829
1.731
1.804
8,006,069
+0.08(+4.53%)
Apr 29, 2005
1.703
1.727
1.668
1.726
4,809,730
+0.04(+2.49%)
Apr 28, 2005
1.765
1.770
1.679
1.684
10,715,348
-0.08(-4.35%)
Apr 27, 2005
1.714
1.765
1.708
1.760
5,033,563
+0.04(+2.44%)
Apr 26, 2005
1.687
1.728
1.679
1.718
4,313,715
+0.04(+2.33%)
Apr 25, 2005
1.644
1.684
1.642
1.679
3,952,000
+0.04(+2.21%)
Apr 22, 2005
1.656
1.665
1.637
1.643
5,087,283
-0.01(-0.81%)
Apr 21, 2005
1.659
1.665
1.593
1.656
11,637,541
+0.02(+1.02%)
Apr 20, 2005
1.690
1.694
1.635
1.640
7,180,572
-0.05(-2.94%)
Apr 19, 2005
1.675
1.691
1.660
1.689
7,187,735
+0.06(+3.45%)
Apr 18, 2005
1.631
1.662
1.625
1.633
5,312,907
-0.01(-0.75%)
Apr 15, 2005
1.678
1.682
1.642
1.645
24,854,450
-0.03(-1.80%)
Apr 14, 2005
1.724
1.725
1.675
1.675
11,127,201
-0.05(-2.88%)
Apr 13, 2005
1.727
1.741
1.715
1.725
9,597,972
+0.02(+1.05%)
Apr 12, 2005
1.702
1.713
1.683
1.707
12,024,325
+0.01(+0.33%)
Apr 11, 2005
1.708
1.713
1.702
1.702
7,977,419
+0.01(+0.69%)
Apr 08, 2005
1.707
1.707
1.682
1.690
6,700,674
-0.02(-1.27%)
Apr 07, 2005
1.687
1.753
1.670
1.712
16,740,940
+0.03(+1.49%)
Apr 06, 2005
1.667
1.699
1.667
1.687
4,922,542
+0.03(+2.03%)
Apr 05, 2005
1.652
1.655
1.635
1.653
8,600,571
+0.04(+2.39%)
Apr 04, 2005
1.608
1.632
1.602
1.614
7,472,451
-0.01(-0.41%)
Apr 01, 2005
1.659
1.663
1.621
1.621
5,486,602
+0.00(+0.10%)
Mar 31, 2005
1.636
1.647
1.599
1.620
6,260,170
+0.00(+0.00%)
Mar 30, 2005
1.603
1.636
1.603
1.620
4,245,670
+0.03(+1.58%)
Mar 29, 2005
1.611
1.628
1.585
1.594
6,201,078
-0.01(-0.83%)
Mar 28, 2005
1.620
1.625
1.601
1.608
7,481,404
-0.03(-1.91%)
Mar 24, 2005
1.636
1.652
1.630
1.639
6,211,822
+0.04(+2.44%)
Mar 23, 2005
1.625
1.636
1.592
1.600
18,134,078
-0.04(-2.72%)
Mar 22, 2005
1.656
1.723
1.627
1.645
14,427,399
-0.01(-0.37%)
Mar 21, 2005
1.668
1.680
1.649
1.651
5,640,599
-0.05(-2.80%)
Mar 18, 2005
1.726
1.726
1.698
1.698
6,281,658
-0.03(-1.84%)
Mar 17, 2005
1.669
1.746
1.664
1.730
12,051,185
+0.06(+3.65%)
Mar 16, 2005
1.628
1.674
1.622
1.669
25,919,896
+0.01(+0.40%)
Mar 15, 2005
1.703
1.703
1.648
1.663
10,772,649
-0.01(-0.77%)
Mar 14, 2005
1.675
1.703
1.653
1.675
11,608,890
-0.05(-2.85%)
Mar 11, 2005
1.732
1.752
1.719
1.724
11,134,364
-0.00(-0.10%)
Mar 10, 2005
1.736
1.740
1.707
1.726
12,402,156
-0.01(-0.61%)
Mar 09, 2005
1.786
1.790
1.731
1.737
12,606,292
-0.07(-3.75%)
Mar 08, 2005
1.815
1.829
1.795
1.804
13,064,702
-0.04(-2.00%)
Mar 07, 2005
1.857
1.879
1.835
1.841
6,623,675
+0.01(+0.67%)
Mar 04, 2005
1.820
1.847
1.807
1.829
9,048,237
+0.04(+2.12%)
Mar 03, 2005
1.809
1.811
1.787
1.791
20,694,732
+0.00(+0.16%)
Mar 02, 2005
1.803
1.811
1.786
1.788
17,947,850
-0.02(-1.14%)
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
.