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
UNCHANGED
Streaming Delayed 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, 2012
5.216
5.356
5.194
5.321
35,345,768
+0.07(+1.24%)
May 30, 2012
5.096
5.270
5.096
5.256
40,081,480
-0.01(-0.28%)
May 29, 2012
5.245
5.285
5.201
5.270
40,643,976
+0.05(+1.05%)
May 25, 2012
5.150
5.277
5.114
5.216
35,195,388
+0.12(+2.43%)
May 24, 2012
5.092
5.139
5.008
5.092
38,847,152
+0.01(+0.14%)
May 23, 2012
5.016
5.092
4.832
5.085
37,455,224
+0.02(+0.43%)
May 22, 2012
5.150
5.165
5.028
5.063
41,844,484
-0.10(-1.90%)
May 21, 2012
4.867
5.176
4.856
5.161
68,088,968
+0.31(+6.29%)
May 18, 2012
4.899
4.921
4.787
4.856
37,324,788
-0.02(-0.45%)
May 17, 2012
5.085
5.092
4.874
4.878
56,162,196
-0.22(-4.35%)
May 16, 2012
5.310
5.310
5.045
5.099
47,453,056
-0.11(-2.09%)
May 15, 2012
5.303
5.347
5.183
5.208
28,730,664
-0.06(-1.10%)
May 14, 2012
5.357
5.365
5.230
5.267
26,517,724
-0.21(-3.85%)
May 11, 2012
5.492
5.601
5.466
5.477
21,812,010
-0.02(-0.33%)
May 10, 2012
5.568
5.586
5.479
5.496
23,185,626
+0.04(+0.73%)
May 09, 2012
5.441
5.496
5.401
5.456
27,583,922
-0.08(-1.51%)
May 08, 2012
5.572
5.586
5.506
5.539
26,520,442
-0.08(-1.49%)
May 07, 2012
5.645
5.681
5.539
5.623
21,525,220
-0.01(-0.26%)
May 04, 2012
5.757
5.772
5.608
5.637
44,520,296
-0.09(-1.59%)
May 03, 2012
5.695
5.732
5.626
5.728
41,637,260
-0.00(-0.01%)
May 02, 2012
5.830
5.918
5.710
5.729
43,522,572
-0.14(-2.41%)
May 01, 2012
5.830
5.932
5.816
5.870
14,698,499
+0.05(+0.81%)
Apr 30, 2012
5.819
5.830
5.775
5.823
14,607,992
+0.01(+0.12%)
Apr 27, 2012
5.834
5.841
5.776
5.816
18,776,246
+0.03(+0.57%)
Apr 26, 2012
5.721
5.809
5.703
5.783
24,262,812
+0.00(+0.00%)
Apr 25, 2012
5.878
5.950
5.747
5.783
29,066,954
-0.14(-2.33%)
Apr 24, 2012
5.928
5.983
5.896
5.921
24,008,172
+0.01(+0.25%)
Apr 23, 2012
5.823
5.916
5.780
5.907
31,240,198
-0.02(-0.31%)
Apr 20, 2012
5.965
6.005
5.918
5.925
14,699,636
+0.04(+0.68%)
Apr 19, 2012
5.892
5.954
5.825
5.885
16,725,050
-0.03(-0.49%)
Apr 18, 2012
5.878
5.968
5.838
5.914
27,073,652
-0.10(-1.63%)
Apr 17, 2012
6.070
6.088
5.978
6.012
21,240,460
-0.03(-0.54%)
Apr 16, 2012
6.110
6.116
5.983
6.045
16,609,811
-0.01(-0.18%)
Apr 13, 2012
6.179
6.186
6.034
6.056
17,543,410
-0.18(-2.86%)
Apr 12, 2012
6.143
6.263
6.128
6.234
20,848,222
+0.13(+2.14%)
Apr 11, 2012
6.139
6.201
6.085
6.103
24,185,070
+0.07(+1.08%)
Apr 10, 2012
6.121
6.136
5.932
6.037
32,489,516
-0.06(-0.95%)
Apr 09, 2012
6.034
6.106
6.030
6.096
17,993,668
-0.03(-0.53%)
Apr 05, 2012
6.103
6.201
6.056
6.128
28,577,754
-0.01(-0.18%)
Apr 04, 2012
6.263
6.263
6.139
6.139
41,083,364
-0.18(-2.82%)
Apr 03, 2012
6.390
6.445
6.289
6.318
19,674,946
-0.07(-1.03%)
Apr 02, 2012
6.322
6.412
6.307
6.383
26,498,704
+0.03(+0.51%)
Mar 30, 2012
6.405
6.427
6.278
6.351
19,230,352
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,636,448
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,255,954
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,237,664
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.576
6.645
11,932,310
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.438
6.561
20,354,136
+0.12(+1.80%)
Mar 22, 2012
6.438
6.474
6.351
6.445
28,743,776
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.420
6.478
20,272,242
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,287,172
-0.11(-1.60%)
Mar 19, 2012
6.626
6.692
6.583
6.590
16,088,905
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.674
6.699
12,651,876
+0.03(+0.49%)
Mar 15, 2012
6.565
6.677
6.543
6.666
16,989,906
+0.06(+0.93%)
Mar 14, 2012
6.619
6.645
6.525
6.605
17,639,378
-0.08(-1.14%)
Mar 13, 2012
6.539
6.692
6.528
6.681
19,093,646
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.507
16,234,403
-0.11(-1.70%)
Mar 09, 2012
6.576
6.666
6.561
6.619
19,333,120
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,197,862
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,060,368
+0.09(+1.42%)
Mar 06, 2012
6.467
6.488
6.354
6.391
19,371,140
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,098,986
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,793,800
-0.01(-0.17%)
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
.