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
)
2.390
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2021
4.191
4.262
4.183
4.250
23,893,052
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,399,344
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,332,454
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.991
27,733,004
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.020
4.032
16,076,302
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,754,676
-0.03(-0.62%)
May 20, 2021
4.016
4.057
3.995
4.049
24,430,344
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.991
23,871,494
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.945
3.999
24,473,794
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.924
21,107,744
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,082,208
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,893,488
+0.10(+2.68%)
May 12, 2021
3.832
3.869
3.731
3.748
30,081,580
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,466,518
+0.00(+0.00%)
May 10, 2021
3.832
3.940
3.811
3.915
37,943,416
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,573,174
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,374,364
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.581
3.689
47,887,880
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,770,142
-0.10(-2.61%)
May 03, 2021
3.728
3.803
3.703
3.728
38,185,172
+0.09(+2.53%)
Apr 30, 2021
3.678
3.703
3.619
3.636
31,831,090
-0.06(-1.58%)
Apr 29, 2021
3.778
3.791
3.670
3.695
20,602,082
-0.11(-2.86%)
Apr 28, 2021
3.636
3.820
3.636
3.803
33,360,372
+0.24(+6.81%)
Apr 27, 2021
3.578
3.645
3.544
3.561
27,207,996
+0.01(+0.24%)
Apr 26, 2021
3.636
3.645
3.536
3.553
27,976,322
+0.01(+0.24%)
Apr 23, 2021
3.536
3.594
3.519
3.544
30,407,126
+0.03(+0.71%)
Apr 22, 2021
3.519
3.540
3.462
3.519
26,199,462
+0.08(+2.18%)
Apr 21, 2021
3.444
3.461
3.402
3.444
7,336,536
-0.01(-0.24%)
Apr 20, 2021
3.528
3.561
3.452
3.452
30,790,552
-0.09(-2.59%)
Apr 19, 2021
3.511
3.569
3.494
3.544
35,504,748
-0.32(-8.23%)
Apr 16, 2021
3.778
3.912
3.762
3.862
20,510,320
+0.07(+1.76%)
Apr 15, 2021
3.828
3.862
3.753
3.795
19,927,628
+0.01(+0.22%)
Apr 14, 2021
3.678
3.837
3.674
3.787
27,698,132
+0.07(+1.80%)
Apr 13, 2021
3.661
3.770
3.645
3.720
20,717,230
-0.01(-0.22%)
Apr 12, 2021
3.728
3.745
3.670
3.728
22,227,614
+0.03(+0.68%)
Apr 09, 2021
3.711
3.770
3.665
3.703
22,641,900
-0.04(-1.12%)
Apr 08, 2021
3.745
3.795
3.711
3.745
20,800,484
+0.04(+1.13%)
Apr 07, 2021
3.803
3.828
3.703
3.703
39,869,340
-0.06(-1.56%)
Apr 06, 2021
3.803
3.845
3.745
3.762
29,170,392
-0.03(-0.66%)
Apr 05, 2021
3.812
3.870
3.770
3.787
24,224,636
+0.03(+0.89%)
Apr 01, 2021
3.887
3.904
3.745
3.753
30,788,988
-0.17(-4.40%)
Mar 31, 2021
3.901
3.963
3.859
3.926
26,366,720
-0.02(-0.42%)
Mar 30, 2021
3.859
3.968
3.846
3.943
29,426,844
+0.08(+2.16%)
Mar 29, 2021
3.834
3.901
3.780
3.859
31,806,538
-0.03(-0.65%)
Mar 26, 2021
3.917
3.934
3.817
3.884
29,188,394
-0.02(-0.43%)
Mar 25, 2021
3.817
3.909
3.792
3.901
39,182,120
+0.04(+1.08%)
Mar 24, 2021
3.943
3.993
3.842
3.859
35,588,112
-0.09(-2.33%)
Mar 23, 2021
3.976
4.076
3.951
3.951
43,615,116
-0.06(-1.46%)
Mar 22, 2021
3.943
4.034
3.901
4.009
45,830,612
+0.03(+0.84%)
Mar 19, 2021
3.976
4.059
3.922
3.976
58,609,284
+0.04(+1.06%)
Mar 18, 2021
3.943
4.034
3.876
3.934
51,117,300
+0.07(+1.73%)
Mar 17, 2021
3.659
3.892
3.659
3.867
33,610,020
+0.17(+4.51%)
Mar 16, 2021
3.742
3.767
3.659
3.700
31,143,920
-0.03(-0.89%)
Mar 15, 2021
3.700
3.790
3.675
3.734
22,031,058
-0.01(-0.22%)
Mar 12, 2021
3.725
3.767
3.703
3.742
25,965,392
-0.05(-1.32%)
Mar 11, 2021
3.750
3.817
3.659
3.792
60,359,032
+0.14(+3.89%)
Mar 10, 2021
3.558
3.700
3.525
3.650
69,268,624
+0.12(+3.31%)
Mar 09, 2021
3.483
3.592
3.433
3.533
37,313,256
+0.08(+2.42%)
Mar 08, 2021
3.675
3.734
3.450
3.450
46,656,252
-0.23(-6.14%)
Mar 05, 2021
3.717
3.717
3.608
3.675
48,946,744
+0.15(+4.27%)
Mar 04, 2021
3.583
3.667
3.500
3.525
58,915,252
+0.12(+3.43%)
Mar 03, 2021
3.341
3.475
3.241
3.408
62,641,596
+0.02(+0.49%)
Mar 02, 2021
3.291
3.458
3.249
3.391
53,937,820
+0.08(+2.35%)
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
.