Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2016
3.410
3.456
3.142
3.225
62,016,396
-0.19(-5.58%)
May 27, 2016
3.472
3.415
3.415
3.415
16,969,166
-0.12(-3.49%)
May 26, 2016
3.518
3.580
3.505
3.539
10,658,907
+0.05(+1.48%)
May 25, 2016
3.570
3.585
3.467
3.487
17,954,060
-0.04(-1.02%)
May 24, 2016
3.575
3.590
3.482
3.523
18,997,972
+0.04(+1.03%)
May 23, 2016
3.425
3.534
3.405
3.487
26,547,246
-0.06(-1.74%)
May 20, 2016
3.580
3.631
3.503
3.549
22,339,714
+0.02(+0.44%)
May 19, 2016
3.528
3.549
3.472
3.534
31,321,744
-0.08(-2.28%)
May 18, 2016
3.611
3.745
3.585
3.616
31,173,520
-0.07(-1.96%)
May 17, 2016
3.750
3.755
3.644
3.688
22,732,724
-0.10(-2.59%)
May 16, 2016
3.838
3.879
3.768
3.786
17,483,160
-0.02(-0.41%)
May 13, 2016
3.992
4.013
3.760
3.801
34,523,608
-0.24(-5.99%)
May 12, 2016
4.008
4.095
3.884
4.044
28,413,162
+0.06(+1.55%)
May 11, 2016
4.038
4.049
3.925
3.982
26,931,250
+0.07(+1.71%)
May 10, 2016
3.791
3.925
3.783
3.915
34,618,588
+0.21(+5.56%)
May 09, 2016
3.657
3.719
3.441
3.709
47,661,184
+0.03(+0.84%)
May 06, 2016
3.621
3.736
3.608
3.678
18,860,802
+0.05(+1.28%)
May 05, 2016
3.812
3.832
3.606
3.631
31,886,520
-0.12(-3.16%)
May 04, 2016
3.631
3.755
3.601
3.750
26,780,096
+0.20(+5.51%)
May 03, 2016
3.595
3.637
3.523
3.554
33,393,184
-0.15(-3.96%)
May 02, 2016
3.758
3.763
3.665
3.701
19,192,862
-0.14(-3.75%)
Apr 29, 2016
3.886
3.943
3.783
3.845
28,332,744
+0.02(+0.40%)
Apr 28, 2016
3.794
3.891
3.763
3.830
35,680,592
-0.06(-1.46%)
Apr 27, 2016
3.866
3.912
3.830
3.886
23,300,756
+0.11(+3.00%)
Apr 26, 2016
3.624
3.773
3.603
3.773
23,777,566
+0.18(+4.86%)
Apr 25, 2016
3.691
3.701
3.562
3.598
13,050,925
-0.08(-2.10%)
Apr 22, 2016
3.644
3.701
3.611
3.675
11,912,641
-0.02(-0.42%)
Apr 21, 2016
3.773
3.778
3.670
3.691
12,897,631
-0.07(-1.92%)
Apr 20, 2016
3.727
3.796
3.680
3.763
17,307,806
-0.02(-0.54%)
Apr 19, 2016
3.747
3.809
3.742
3.783
20,276,748
+0.08(+2.08%)
Apr 18, 2016
3.691
3.804
3.675
3.706
23,722,866
-0.09(-2.34%)
Apr 15, 2016
3.818
3.832
3.729
3.795
63,075,972
-0.03(-0.86%)
Apr 14, 2016
3.926
3.931
3.758
3.828
42,453,864
-0.10(-2.50%)
Apr 13, 2016
3.949
3.968
3.889
3.926
40,758,168
+0.04(+0.96%)
Apr 12, 2016
3.758
3.903
3.725
3.889
48,898,968
+0.17(+4.66%)
Apr 11, 2016
3.687
3.769
3.678
3.715
36,898,420
+0.18(+5.17%)
Apr 08, 2016
3.453
3.552
3.425
3.533
29,561,288
+0.24(+7.24%)
Apr 07, 2016
3.294
3.318
3.243
3.294
18,874,562
-0.02(-0.57%)
Apr 06, 2016
3.322
3.374
3.259
3.313
27,848,888
-0.08(-2.34%)
Apr 05, 2016
3.350
3.463
3.308
3.393
24,180,636
-0.02(-0.69%)
Apr 04, 2016
3.495
3.547
3.411
3.416
18,387,254
-0.18(-5.00%)
Apr 01, 2016
3.428
3.608
3.395
3.596
22,584,302
+0.11(+3.22%)
Mar 31, 2016
3.596
3.629
3.465
3.484
35,436,508
-0.14(-3.99%)
Mar 30, 2016
3.610
3.713
3.570
3.629
30,200,916
+0.05(+1.44%)
Mar 29, 2016
3.479
3.596
3.399
3.577
33,694,036
+0.07(+2.00%)
Mar 28, 2016
3.484
3.561
3.404
3.507
25,910,416
+0.20(+5.93%)
Mar 24, 2016
3.311
3.311
3.311
3.311
34,866,844
-0.05(-1.53%)
Mar 23, 2016
3.479
3.484
3.339
3.362
28,707,246
-0.21(-5.89%)
Mar 22, 2016
3.549
3.612
3.540
3.572
30,677,098
-0.03(-0.78%)
Mar 21, 2016
3.507
3.619
3.507
3.601
25,964,740
+0.04(+1.18%)
Mar 18, 2016
3.535
3.577
3.437
3.558
58,873,664
+0.03(+0.93%)
Mar 17, 2016
3.428
3.568
3.255
3.526
59,950,828
+0.47(+15.47%)
Mar 16, 2016
2.988
3.058
2.862
3.053
76,940,096
-0.05(-1.66%)
Mar 15, 2016
3.203
3.255
3.077
3.105
48,096,524
-0.29(-8.41%)
Mar 14, 2016
3.460
3.544
3.385
3.390
44,546,336
-0.08(-2.29%)
Mar 11, 2016
3.381
3.472
3.357
3.470
37,551,256
+0.15(+4.65%)
Mar 10, 2016
3.203
3.367
3.170
3.315
63,161,888
+0.14(+4.42%)
Mar 09, 2016
3.343
3.357
3.161
3.175
65,481,184
-0.07(-2.16%)
Mar 08, 2016
3.301
3.334
3.217
3.245
60,779,580
+0.00(+0.14%)
Mar 07, 2016
3.203
3.273
3.152
3.240
38,276,432
-0.11(-3.35%)
Mar 04, 2016
3.297
3.381
3.189
3.353
108,613,824
+0.35(+11.68%)
Mar 03, 2016
2.778
3.016
2.757
3.002
67,133,408
+0.33(+12.24%)
Mar 02, 2016
2.572
2.684
2.572
2.675
30,079,266
+0.06(+2.42%)
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
.