Banco Bradesco S/A ADR (BBDO) Historical Stock Data
2.37 ↑0.07 (3.00%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, BBDO is down -0.47% a day on average. There have been 13 days where Banco Bradesco S/A ADR closed green and 17 days where BBDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.35 | 2.38 | 4.89K |
| 2024-04-25 | 2.32 | 2.30 | ↓$0.02 (-0.82%) | 2.30 | 2.33 | 2.72K |
| 2024-04-24 | 2.35 | 2.33 | ↓$0.02 (-1.06%) | 2.31 | 2.35 | 2.69K |
| 2024-04-23 | 2.33 | 2.35 | ↑$0.02 (0.64%) | 2.31 | 2.35 | 8.42K |
| 2024-04-22 | 2.35 | 2.30 | ↓$0.05 (-2.13%) | 2.30 | 2.35 | 25.90K |
| 2024-04-19 | 2.34 | 2.33 | ↓$0.01 (-0.43%) | 2.33 | 2.35 | 13.32K |
| 2024-04-18 | 2.37 | 2.31 | ↓$0.06 (-2.53%) | 2.30 | 2.37 | 18K |
| 2024-04-17 | 2.33 | 2.35 | ↑$0.02 (0.86%) | 2.31 | 2.35 | 10.81K |
| 2024-04-16 | 2.40 | 2.34 | ↓$0.06 (-2.50%) | 2.33 | 2.40 | 19.21K |
| 2024-04-15 | 2.46 | 2.42 | ↓$0.04 (-1.63%) | 2.38 | 2.46 | 16.20K |
| 2024-04-12 | 2.50 | 2.46 | ↓$0.04 (-1.60%) | 2.45 | 2.50 | 7.36K |
| 2024-04-11 | 2.54 | 2.52 | ↓$0.02 (-0.98%) | 2.49 | 2.54 | 20.19K |
| 2024-04-10 | 2.66 | 2.56 | ↓$0.11 (-3.95%) | 2.53 | 2.66 | 5.18K |
| 2024-04-09 | 2.64 | 2.67 | ↑$0.03 (1.14%) | 2.61 | 2.67 | 10.82K |
| 2024-04-08 | 2.55 | 2.59 | ↑$0.04 (1.57%) | 2.55 | 2.61 | 3.64K |
| 2024-04-05 | 2.60 | 2.56 | ↓$0.04 (-1.54%) | 2.56 | 2.60 | 9.61K |
| 2024-04-04 | 2.58 | 2.59 | ↑$0.01 (0.38%) | 2.57 | 2.67 | 10.33K |
| 2024-04-03 | 2.51 | 2.57 | ↑$0.06 (2.45%) | 2.50 | 2.59 | 3.82K |
| 2024-04-02 | 2.52 | 2.52 | ↓$0.00 (-0.20%) | 2.50 | 2.53 | 10.91K |
| 2024-04-01 | 2.60 | 2.54 | ↓$0.06 (-2.31%) | 2.48 | 2.60 | 43.07K |
| 2024-03-28 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.55 | 2.60 | 18.87K |
| 2024-03-27 | 2.57 | 2.59 | ↑$0.02 (0.78%) | 2.54 | 2.59 | 7.42K |
| 2024-03-26 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.53 | 2.56 | 9.24K |
| 2024-03-25 | 2.50 | 2.53 | ↑$0.03 (1.20%) | 2.50 | 2.55 | 24.52K |
| 2024-03-22 | 2.54 | 2.52 | ↓$0.02 (-0.79%) | 2.50 | 2.55 | 27.06K |
| 2024-03-21 | 2.63 | 2.57 | ↓$0.06 (-2.28%) | 2.57 | 2.63 | 28.75K |
| 2024-03-20 | 2.53 | 2.57 | ↑$0.04 (1.58%) | 2.53 | 2.63 | 215.45K |
| 2024-03-19 | 2.57 | 2.55 | ↓$0.02 (-0.78%) | 2.53 | 2.57 | 6.29K |
| 2024-03-18 | 2.56 | 2.54 | ↓$0.02 (-0.78%) | 2.54 | 2.57 | 3.55K |
| 2024-03-15 | 2.54 | 2.54 | ↑$0.00 (0.00%) | 2.53 | 2.55 | 3.57K |
Create an account or log in to view more rows.
$BBDO I like green candles on my birthday cake
$BBDO is going to have a run next month
$BBDO had to buy calls
$BBDO Was last two days consolidation??
$BBDO push baby push!
$BBDO we’re fucked tomorrow boys
$BBDO is going to have a run next month
$BBDO recovery hasn’t even started yet.. imo
$BBDO Awaiting buy signal..
$BBDO we just getting started