Banco Bradesco SA ADR (BBD) Historical Stock Data
2.72 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBD is up 0.01% a day on average. There have been 16 days where Banco Bradesco SA ADR closed green and 14 days where BBD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 2.77 | 2.72 | ↓$0.05 (-1.81%) | 2.71 | 2.78 | 23.99M |
2024-05-02 | 2.71 | 2.72 | ↑$0.01 (0.37%) | 2.68 | 2.75 | 28.31M |
2024-05-01 | 2.70 | 2.72 | ↑$0.02 (0.74%) | 2.69 | 2.76 | 16.16M |
2024-04-30 | 2.73 | 2.70 | ↓$0.03 (-1.10%) | 2.68 | 2.78 | 31.07M |
2024-04-29 | 2.72 | 2.75 | ↑$0.03 (1.10%) | 2.72 | 2.76 | 12.65M |
2024-04-26 | 2.70 | 2.72 | ↑$0.02 (0.74%) | 2.69 | 2.75 | 13.99M |
2024-04-25 | 2.64 | 2.65 | ↑$0.01 (0.38%) | 2.63 | 2.68 | 10.33M |
2024-04-24 | 2.65 | 2.66 | ↑$0.01 (0.38%) | 2.63 | 2.67 | 10.14M |
2024-04-23 | 2.63 | 2.66 | ↑$0.03 (1.14%) | 2.62 | 2.70 | 14.97M |
2024-04-22 | 2.63 | 2.64 | ↑$0.01 (0.38%) | 2.62 | 2.66 | 15.64M |
2024-04-19 | 2.62 | 2.64 | ↑$0.02 (0.76%) | 2.62 | 2.66 | 13.46M |
2024-04-18 | 2.67 | 2.63 | ↓$0.04 (-1.50%) | 2.60 | 2.68 | 16.56M |
2024-04-17 | 2.66 | 2.65 | ↓$0.01 (-0.38%) | 2.60 | 2.67 | 20.04M |
2024-04-16 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.63 | 2.68 | 30.38M |
2024-04-15 | 2.74 | 2.70 | ↓$0.04 (-1.46%) | 2.68 | 2.76 | 15.72M |
2024-04-12 | 2.80 | 2.77 | ↓$0.03 (-1.07%) | 2.75 | 2.81 | 15.84M |
2024-04-11 | 2.83 | 2.84 | ↑$0.01 (0.35%) | 2.80 | 2.85 | 14.49M |
2024-04-10 | 2.88 | 2.84 | ↓$0.04 (-1.39%) | 2.83 | 2.90 | 13.90M |
2024-04-09 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.92 | 2.97 | 14.39M |
2024-04-08 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.89 | 2.95 | 12.08M |
2024-04-05 | 2.89 | 2.86 | ↓$0.03 (-1.04%) | 2.84 | 2.90 | 9.67M |
2024-04-04 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.88 | 2.98 | 33.82M |
2024-04-03 | 2.80 | 2.89 | ↑$0.09 (3.21%) | 2.78 | 2.90 | 18.78M |
2024-04-02 | 2.80 | 2.82 | ↑$0.02 (0.71%) | 2.79 | 2.84 | 11.13M |
2024-04-01 | 2.87 | 2.81 | ↓$0.06 (-2.09%) | 2.78 | 2.88 | 8.68M |
2024-03-28 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.85 | 2.92 | 8.18M |
2024-03-27 | 2.84 | 2.91 | ↑$0.07 (2.46%) | 2.82 | 2.92 | 21.24M |
2024-03-26 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.81 | 2.87 | 7.88M |
2024-03-25 | 2.81 | 2.80 | ↓$0.01 (-0.36%) | 2.79 | 2.83 | 11.74M |
2024-03-22 | 2.82 | 2.79 | ↓$0.03 (-1.06%) | 2.78 | 2.84 | 7.85M |
Create an account or log in to view more rows.
$BBD Love this stock.
Light taps
$BBD I can wait.
$BBD looks good
$BBD we want higher!!!
$BBD what time we going green?
$BBD looks like a loading
$BBD the trend is your friend
until the end.
$BBD hold and buy… go green go!!!
$BBD I still don’t wanna buy it
$BBD search and destroy bears!!