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 30, 2014
6.124
6.124
5.966
5.974
23,230,072
-0.21(-3.33%)
May 29, 2014
6.266
6.296
6.137
6.180
14,624,019
-0.07(-1.10%)
May 28, 2014
6.197
6.296
6.129
6.248
23,200,078
+0.09(+1.53%)
May 27, 2014
6.356
6.403
6.137
6.154
16,705,138
-0.17(-2.71%)
May 23, 2014
6.416
6.326
6.326
6.326
15,771,301
-0.05(-0.76%)
May 22, 2014
6.411
6.416
6.304
6.374
21,016,888
-0.07(-1.05%)
May 21, 2014
6.570
6.636
6.437
6.441
32,535,548
-0.12(-1.83%)
May 20, 2014
6.698
6.754
6.523
6.561
22,999,014
-0.15(-2.17%)
May 19, 2014
6.745
6.752
6.677
6.707
15,873,007
-0.09(-1.26%)
May 16, 2014
6.805
6.805
6.737
6.792
7,810,450
+0.08(+1.21%)
May 15, 2014
6.805
6.810
6.647
6.711
10,104,051
-0.11(-1.63%)
May 14, 2014
6.707
6.835
6.677
6.822
9,959,659
+0.10(+1.53%)
May 13, 2014
6.711
6.777
6.655
6.720
13,303,026
-0.01(-0.13%)
May 12, 2014
6.677
6.732
6.672
6.728
18,674,786
+0.09(+1.42%)
May 09, 2014
6.677
6.720
6.625
6.634
9,533,070
-0.07(-1.09%)
May 08, 2014
6.767
6.805
6.670
6.707
16,396,637
-0.03(-0.45%)
May 07, 2014
6.613
6.765
6.565
6.737
15,791,288
+0.11(+1.62%)
May 06, 2014
6.514
6.642
6.441
6.630
18,199,018
+0.09(+1.31%)
May 05, 2014
6.510
6.587
6.484
6.544
10,397,752
-0.00(-0.07%)
May 02, 2014
6.352
6.604
6.326
6.549
18,993,482
+0.21(+3.38%)
May 01, 2014
6.399
6.407
6.258
6.335
12,484,052
-0.03(-0.47%)
Apr 30, 2014
6.403
6.433
6.305
6.365
20,327,524
-0.06(-0.93%)
Apr 29, 2014
6.489
6.626
6.412
6.425
35,691,640
+0.02(+0.27%)
Apr 28, 2014
6.350
6.416
6.296
6.407
11,414,410
+0.03(+0.54%)
Apr 25, 2014
6.416
6.450
6.352
6.373
14,562,564
-0.10(-1.52%)
Apr 24, 2014
6.433
6.484
6.365
6.472
15,169,395
+0.12(+1.82%)
Apr 23, 2014
6.318
6.369
6.262
6.356
10,633,022
+0.01(+0.13%)
Apr 22, 2014
6.309
6.382
6.262
6.347
17,809,958
-0.02(-0.34%)
Apr 21, 2014
6.360
6.425
6.309
6.369
12,283,659
-0.02(-0.27%)
Apr 17, 2014
6.210
6.386
6.386
6.386
22,255,980
+0.13(+2.05%)
Apr 16, 2014
6.262
6.318
6.198
6.258
17,401,354
+0.04(+0.69%)
Apr 15, 2014
6.270
6.275
6.035
6.215
32,259,202
-0.10(-1.56%)
Apr 14, 2014
6.356
6.425
6.292
6.313
25,392,808
-0.06(-1.01%)
Apr 11, 2014
6.189
6.454
6.163
6.377
27,717,274
+0.12(+1.99%)
Apr 10, 2014
6.288
6.356
6.215
6.253
21,434,798
+0.00(+0.07%)
Apr 09, 2014
6.185
6.311
6.138
6.249
30,515,526
-0.04(-0.68%)
Apr 08, 2014
6.566
6.707
6.275
6.292
71,539,568
-0.07(-1.14%)
Apr 07, 2014
6.093
6.386
6.086
6.365
37,624,912
+0.31(+5.16%)
Apr 04, 2014
6.198
6.264
6.031
6.052
24,808,436
+0.04(+0.64%)
Apr 03, 2014
6.095
6.097
5.952
6.014
21,861,992
-0.08(-1.33%)
Apr 02, 2014
5.924
6.116
5.907
6.095
19,066,568
+0.17(+2.88%)
Apr 01, 2014
5.866
5.939
5.851
5.924
19,636,446
+0.08(+1.32%)
Mar 31, 2014
5.783
5.907
5.783
5.847
35,892,288
+0.04(+0.74%)
Mar 28, 2014
5.757
5.877
5.753
5.804
25,609,300
+0.03(+0.52%)
Mar 27, 2014
5.608
5.813
5.603
5.774
36,108,084
+0.31(+5.63%)
Mar 26, 2014
5.389
5.535
5.385
5.466
30,692,834
+0.11(+2.08%)
Mar 25, 2014
5.347
5.462
5.312
5.355
33,702,668
+0.00(+0.00%)
Mar 24, 2014
5.253
5.406
5.240
5.355
19,626,646
+0.19(+3.73%)
Mar 21, 2014
5.107
5.235
5.099
5.163
30,970,488
-0.02(-0.41%)
Mar 20, 2014
5.034
5.201
4.996
5.184
19,593,958
+0.19(+3.77%)
Mar 19, 2014
4.962
5.064
4.953
4.996
16,791,008
+0.02(+0.43%)
Mar 18, 2014
4.868
4.987
4.863
4.974
15,724,537
+0.09(+1.75%)
Mar 17, 2014
4.803
4.910
4.799
4.889
11,168,699
+0.12(+2.51%)
Mar 14, 2014
4.795
4.859
4.739
4.769
14,632,988
-0.07(-1.41%)
Mar 13, 2014
4.966
4.983
4.821
4.838
18,343,288
-0.10(-1.99%)
Mar 12, 2014
4.876
4.936
4.842
4.936
18,125,796
+0.06(+1.23%)
Mar 11, 2014
4.957
4.979
4.855
4.876
15,857,016
-0.04(-0.78%)
Mar 10, 2014
5.022
5.026
4.863
4.915
15,852,015
-0.13(-2.63%)
Mar 07, 2014
5.107
5.124
5.004
5.047
27,425,324
-0.12(-2.24%)
Mar 06, 2014
5.026
5.176
5.026
5.163
25,686,282
+0.17(+3.42%)
Mar 05, 2014
4.928
5.000
4.842
4.992
15,531,208
+0.05(+1.04%)
Mar 04, 2014
4.941
5.022
4.881
4.941
8,168,135
+0.08(+1.58%)
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
.