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
)
2.610
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 28, 2017
5.624
5.710
5.570
5.705
29,446,006
+0.00(+0.00%)
Apr 27, 2017
5.640
5.748
5.602
5.705
68,903,544
+0.15(+2.73%)
Apr 26, 2017
5.407
5.570
5.402
5.553
52,829,764
+0.09(+1.68%)
Apr 25, 2017
5.370
5.499
5.342
5.461
18,714,650
+0.00(+0.00%)
Apr 24, 2017
5.451
5.553
5.429
5.461
31,053,026
+0.14(+2.64%)
Apr 21, 2017
5.321
5.383
5.307
5.321
20,235,800
+0.03(+0.51%)
Apr 20, 2017
5.451
5.467
5.256
5.294
44,036,344
-0.12(-2.20%)
Apr 19, 2017
5.574
5.580
5.402
5.413
19,473,680
-0.13(-2.34%)
Apr 18, 2017
5.532
5.683
5.526
5.543
19,841,196
-0.06(-1.16%)
Apr 17, 2017
5.391
5.624
5.378
5.607
21,340,322
+0.31(+5.92%)
Apr 13, 2017
5.467
5.488
5.283
5.294
23,598,586
-0.16(-2.88%)
Apr 12, 2017
5.505
5.505
5.407
5.451
17,914,282
-0.07(-1.27%)
Apr 11, 2017
5.537
5.559
5.359
5.521
21,666,616
+0.02(+0.39%)
Apr 10, 2017
5.467
5.532
5.413
5.499
19,507,814
+0.04(+0.79%)
Apr 07, 2017
5.478
5.570
5.413
5.456
14,192,367
+0.02(+0.30%)
Apr 06, 2017
5.472
5.567
5.380
5.440
19,793,080
-0.09(-1.66%)
Apr 05, 2017
5.716
5.726
5.510
5.532
18,015,298
-0.18(-3.12%)
Apr 04, 2017
5.591
5.724
5.570
5.710
21,847,452
+0.10(+1.69%)
Apr 03, 2017
5.626
5.658
5.550
5.615
14,046,135
+0.08(+1.46%)
Mar 31, 2017
5.550
5.637
5.480
5.534
18,520,348
-0.04(-0.78%)
Mar 30, 2017
5.653
5.683
5.561
5.577
18,564,934
-0.10(-1.71%)
Mar 29, 2017
5.529
5.718
5.523
5.674
21,081,090
+0.15(+2.74%)
Mar 28, 2017
5.474
5.539
5.426
5.523
18,191,494
+0.02(+0.39%)
Mar 27, 2017
5.393
5.507
5.372
5.502
12,353,736
+0.02(+0.39%)
Mar 24, 2017
5.420
5.518
5.383
5.480
16,403,878
+0.11(+2.01%)
Mar 23, 2017
5.329
5.437
5.318
5.372
18,233,116
-0.06(-1.09%)
Mar 22, 2017
5.410
5.539
5.350
5.431
26,020,952
+0.02(+0.40%)
Mar 21, 2017
5.620
5.642
5.372
5.410
29,303,996
-0.21(-3.66%)
Mar 20, 2017
5.447
5.642
5.426
5.615
25,412,022
+0.15(+2.77%)
Mar 17, 2017
5.626
5.653
5.456
5.464
18,202,096
-0.14(-2.51%)
Mar 16, 2017
5.653
5.669
5.547
5.604
16,386,667
-0.04(-0.67%)
Mar 15, 2017
5.474
5.688
5.431
5.642
24,245,218
+0.19(+3.57%)
Mar 14, 2017
5.512
5.561
5.442
5.447
14,909,721
-0.10(-1.75%)
Mar 13, 2017
5.512
5.566
5.464
5.545
12,035,265
+0.09(+1.58%)
Mar 10, 2017
5.577
5.577
5.434
5.458
17,012,178
+0.03(+0.60%)
Mar 09, 2017
5.502
5.545
5.396
5.426
15,041,006
-0.09(-1.57%)
Mar 08, 2017
5.599
5.626
5.458
5.512
12,129,821
-0.19(-3.41%)
Mar 07, 2017
5.783
5.785
5.701
5.707
11,838,496
-0.04(-0.66%)
Mar 06, 2017
5.842
5.842
5.728
5.745
9,724,248
-0.10(-1.67%)
Mar 03, 2017
5.696
5.869
5.696
5.842
43,472,532
+0.19(+3.35%)
Mar 02, 2017
5.728
5.742
5.615
5.653
27,114,584
-0.12(-2.00%)
Mar 01, 2017
5.822
5.833
5.739
5.768
21,731,504
+0.06(+1.04%)
Feb 28, 2017
5.779
5.785
5.693
5.709
14,225,202
-0.09(-1.49%)
Feb 27, 2017
5.790
5.860
5.774
5.795
10,980,110
+0.01(+0.09%)
Feb 24, 2017
5.774
5.866
5.768
5.790
24,735,032
-0.12(-2.10%)
Feb 23, 2017
6.071
6.074
5.876
5.914
30,711,044
-0.08(-1.26%)
Feb 22, 2017
5.903
6.009
5.898
5.990
20,192,528
+0.08(+1.37%)
Feb 21, 2017
5.812
5.934
5.806
5.909
20,025,488
+0.17(+3.01%)
Feb 17, 2017
5.736
5.736
5.736
0
-0.03(-0.56%)
Feb 16, 2017
5.871
5.876
5.717
5.768
23,153,906
-0.06(-1.02%)
Feb 15, 2017
5.714
5.839
5.693
5.828
15,287,822
+0.17(+2.96%)
Feb 14, 2017
5.579
5.663
5.523
5.660
11,158,013
+0.04(+0.77%)
Feb 13, 2017
5.601
5.639
5.539
5.617
12,903,178
+0.00(+0.00%)
Feb 10, 2017
5.547
5.666
5.542
5.617
14,238,356
+0.11(+1.96%)
Feb 09, 2017
5.488
5.563
5.466
5.509
13,421,889
+0.02(+0.39%)
Feb 08, 2017
5.347
5.515
5.347
5.488
20,917,220
+0.10(+1.91%)
Feb 07, 2017
5.390
5.390
5.339
5.385
15,892,345
-0.04(-0.80%)
Feb 06, 2017
5.428
5.482
5.382
5.428
23,295,860
-0.07(-1.28%)
Feb 03, 2017
5.471
5.569
5.444
5.498
17,077,036
+0.08(+1.39%)
Feb 02, 2017
5.358
5.428
5.336
5.423
20,974,872
-0.16(-2.94%)
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
.