Banco Bradesco SA ADR (BBD) Historical Stock Data
3.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBD is down -0.59% a day on average. There have been 11 days where Banco Bradesco SA ADR closed green and 19 days where BBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.25 | 3.33 | 30.64M |
| 2025-12-19 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.34 | 3.40 | 20.92M |
| 2025-12-18 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.29 | 3.35 | 38.27M |
| 2025-12-17 | 3.28 | 3.31 | ↑$0.03 (0.91%) | 3.27 | 3.31 | 37.17M |
| 2025-12-16 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.35 | 3.44 | 27.89M |
| 2025-12-15 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.46 | 3.53 | 30.48M |
| 2025-12-12 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.41 | 3.48 | 28.35M |
| 2025-12-11 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.40 | 3.47 | 27.43M |
| 2025-12-10 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.31 | 3.38 | 29.88M |
| 2025-12-09 | 3.23 | 3.32 | ↑$0.09 (2.79%) | 3.22 | 3.33 | 38.64M |
| 2025-12-08 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.30 | 3.40 | 57.08M |
| 2025-12-05 | 3.61 | 3.31 | ↓$0.30 (-8.31%) | 3.30 | 3.65 | 62.59M |
| 2025-12-04 | 3.66 | 3.63 | ↓$0.02 (-0.68%) | 3.60 | 3.66 | 51.44M |
| 2025-12-03 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.55 | 3.68 | 48.19M |
| 2025-12-02 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.63 | 3.68 | 56.14M |
| 2025-12-01 | 3.69 | 3.62 | ↓$0.07 (-1.90%) | 3.61 | 3.72 | 28.95M |
| 2025-11-28 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.69 | 3.73 | 14.46M |
| 2025-11-26 | 3.59 | 3.68 | ↑$0.09 (2.51%) | 3.59 | 3.69 | 32.01M |
| 2025-11-25 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.49 | 3.55 | 29.62M |
| 2025-11-24 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.47 | 3.51 | 19.64M |
| 2025-11-21 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.45 | 3.52 | 54.95M |
| 2025-11-20 | 3.56 | 3.48 | ↓$0.08 (-2.25%) | 3.48 | 3.60 | 36.39M |
| 2025-11-19 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.53 | 3.61 | 29M |
| 2025-11-18 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.58 | 3.64 | 29.67M |
| 2025-11-17 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.61 | 3.68 | 31.56M |
| 2025-11-14 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.67 | 3.75 | 32.55M |
| 2025-11-13 | 3.74 | 3.66 | ↓$0.08 (-2.14%) | 3.65 | 3.77 | 43.11M |
| 2025-11-12 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.65 | 3.71 | 42.85M |
| 2025-11-11 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.69 | 3.74 | 34.86M |
| 2025-11-10 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.58 | 3.63 | 26.18M |
Create an account or log in to view more rows.
$BBD Waiting waiting waiting — you know for what !!! Announcement!!!
$BBD gonna take my L with this one
$BBD more calls coming in
$BBD run it!
$BBD we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$BBD buy the dip.
$BBD this is just going to go up forever
$BBD how low can she go
$BBD I mean ... head and shoulders .....
$BBD we back boys