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 24, 2011
6.604
6.689
6.594
6.664
19,756,098
+0.12(+1.88%)
May 23, 2011
6.471
6.604
6.443
6.541
18,560,346
-0.05(-0.80%)
May 20, 2011
6.625
6.657
6.569
6.594
17,769,860
-0.06(-0.95%)
May 19, 2011
6.678
6.734
6.590
6.657
21,650,826
+0.00(+0.05%)
May 18, 2011
6.759
6.794
6.615
6.654
25,206,926
-0.13(-1.97%)
May 17, 2011
6.590
6.787
6.559
6.787
53,453,952
+0.12(+1.79%)
May 16, 2011
6.696
6.836
6.657
6.668
19,201,788
-0.06(-0.84%)
May 13, 2011
6.927
6.931
6.675
6.724
23,442,510
-0.25(-3.62%)
May 12, 2011
6.871
7.033
6.826
6.977
34,055,144
+0.08(+1.17%)
May 11, 2011
6.973
6.973
6.857
6.896
26,074,464
-0.14(-2.04%)
May 10, 2011
6.938
7.043
6.917
7.040
29,041,742
+0.15(+2.14%)
May 09, 2011
6.829
6.892
6.717
6.892
22,575,664
+0.05(+0.77%)
May 06, 2011
6.836
6.892
6.762
6.840
28,801,328
+0.16(+2.42%)
May 05, 2011
6.689
6.801
6.625
6.678
25,912,826
-0.03(-0.42%)
May 04, 2011
6.801
6.829
6.682
6.706
38,116,884
-0.09(-1.39%)
May 03, 2011
6.910
6.927
6.759
6.801
34,586,920
-0.23(-3.20%)
May 02, 2011
7.001
7.026
6.998
7.026
15,715,392
-0.07(-1.04%)
Apr 29, 2011
6.966
7.131
6.963
7.100
21,211,530
+0.11(+1.56%)
Apr 28, 2011
7.082
7.100
6.921
6.991
39,863,808
-0.22(-3.07%)
Apr 27, 2011
7.423
7.433
7.142
7.212
38,346,472
-0.16(-2.14%)
Apr 26, 2011
7.366
7.433
7.324
7.370
22,981,894
+0.03(+0.38%)
Apr 25, 2011
7.303
7.363
7.268
7.342
17,869,010
+0.04(+0.58%)
Apr 21, 2011
7.349
7.416
7.244
7.300
15,557,226
-0.01(-0.19%)
Apr 20, 2011
7.286
7.317
7.223
7.314
20,903,954
+0.13(+1.86%)
Apr 19, 2011
7.089
7.201
7.089
7.180
21,853,128
+0.16(+2.30%)
Apr 18, 2011
6.945
7.061
6.889
7.019
23,782,902
-0.08(-1.09%)
Apr 15, 2011
7.145
7.145
7.019
7.096
18,002,600
+0.00(+0.00%)
Apr 14, 2011
7.124
7.177
7.065
7.096
17,035,896
-0.05(-0.69%)
Apr 13, 2011
7.205
7.208
7.093
7.145
23,539,096
-0.01(-0.20%)
Apr 12, 2011
7.163
7.215
7.072
7.159
26,015,294
-0.09(-1.21%)
Apr 11, 2011
7.331
7.384
7.212
7.247
18,025,248
-0.10(-1.34%)
Apr 08, 2011
7.437
7.451
7.296
7.345
27,036,260
-0.11(-1.46%)
Apr 07, 2011
7.377
7.489
7.363
7.454
27,485,024
+0.12(+1.68%)
Apr 06, 2011
7.398
7.416
7.298
7.331
14,298,523
-0.03(-0.39%)
Apr 05, 2011
7.297
7.411
7.272
7.360
18,428,176
+0.02(+0.24%)
Apr 04, 2011
7.353
7.381
7.290
7.342
15,878,404
-0.04(-0.48%)
Apr 01, 2011
7.377
7.460
7.349
7.377
33,941,700
+0.10(+1.35%)
Mar 31, 2011
7.212
7.314
7.195
7.279
47,710,796
+0.21(+2.93%)
Mar 30, 2011
7.072
7.072
7.072
7.072
28,046,656
+0.22(+3.23%)
Mar 29, 2011
6.777
6.856
6.735
6.851
19,583,348
+0.09(+1.30%)
Mar 28, 2011
6.774
6.840
6.753
6.763
33,284,108
-0.02(-0.26%)
Mar 25, 2011
6.826
6.844
6.760
6.781
19,431,424
-0.05(-0.72%)
Mar 24, 2011
6.858
6.879
6.805
6.830
26,945,934
+0.02(+0.31%)
Mar 23, 2011
6.876
6.914
6.802
6.809
37,257,036
-0.08(-1.12%)
Mar 22, 2011
6.665
6.907
6.665
6.886
32,835,514
+0.23(+3.48%)
Mar 21, 2011
6.647
6.677
6.630
6.655
21,948,576
+0.05(+0.74%)
Mar 18, 2011
6.570
6.623
6.528
6.605
21,525,952
+0.16(+2.45%)
Mar 17, 2011
6.532
6.563
6.388
6.448
26,246,364
-0.04(-0.59%)
Mar 16, 2011
6.665
6.669
6.377
6.486
35,024,720
-0.14(-2.17%)
Mar 15, 2011
6.577
6.665
6.563
6.630
30,543,330
+0.00(+0.05%)
Mar 14, 2011
6.500
6.641
6.497
6.627
21,332,768
+0.12(+1.89%)
Mar 11, 2011
6.469
6.560
6.455
6.504
36,811,520
-0.02(-0.32%)
Mar 10, 2011
6.591
6.637
6.504
6.525
27,506,632
-0.25(-3.73%)
Mar 09, 2011
6.774
6.844
6.739
6.777
24,536,644
+0.00(+0.00%)
Mar 08, 2011
6.781
6.837
6.700
6.777
16,027,742
-0.03(-0.41%)
Mar 07, 2011
6.963
6.963
6.735
6.805
20,814,660
-0.17(-2.46%)
Mar 04, 2011
6.960
7.072
6.898
6.977
20,896,190
+0.02(+0.35%)
Mar 03, 2011
6.844
6.953
6.819
6.953
29,268,602
+0.21(+3.07%)
Mar 02, 2011
6.746
6.833
6.711
6.746
22,584,160
-0.02(-0.27%)
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
.