Banco Bradesco S.A (BBD) Historical Stock Data
3.84 ↑0.06 (1.59%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, BBD is down -0.06% a day on average. There have been 18 days where Banco Bradesco S.A closed green and 12 days where BBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 3.78 | 3.84 | ↑$0.06 (1.59%) | 3.76 | 3.84 | 31.69M |
| 2022-05-13 | 3.67 | 3.78 | ↑$0.11 (3.00%) | 3.66 | 3.80 | 37.35M |
| 2022-05-12 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.60 | 3.70 | 34.20M |
| 2022-05-11 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.61 | 3.69 | 31.03M |
| 2022-05-10 | 3.56 | 3.59 | ↑$0.03 (0.84%) | 3.54 | 3.61 | 38.69M |
| 2022-05-09 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.43 | 3.59 | 54.96M |
| 2022-05-06 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.41 | 3.63 | 38.74M |
| 2022-05-05 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.44 | 3.56 | 36.01M |
| 2022-05-04 | 3.53 | 3.67 | ↑$0.14 (3.97%) | 3.51 | 3.71 | 36.60M |
| 2022-05-03 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.50 | 3.61 | 39.82M |
| 2022-05-02 | 3.56 | 3.48 | ↓$0.08 (-2.25%) | 3.45 | 3.58 | 36.36M |
| 2022-04-29 | 3.76 | 3.60 | ↓$0.16 (-4.26%) | 3.59 | 3.78 | 39.93M |
| 2022-04-28 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.55 | 3.66 | 38.72M |
| 2022-04-27 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.58 | 3.68 | 51.16M |
| 2022-04-26 | 3.71 | 3.63 | ↓$0.08 (-2.16%) | 3.60 | 3.71 | 41.29M |
| 2022-04-25 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.77 | 3.92 | 42.18M |
| 2022-04-22 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.91 | 4.03 | 28.31M |
| 2022-04-21 | 4.18 | 4.01 | ↓$0.17 (-4.07%) | 4.01 | 4.18 | 19.80M |
| 2022-04-20 | 4.14 | 4.17 | ↑$0.03 (0.72%) | 4.12 | 4.19 | 19.43M |
| 2022-04-19 | 4.18 | 4.16 | ↓$0.02 (-0.48%) | 3.79 | 4.24 | 26.71M |
| 2022-04-18 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.54 | 4.65 | 33.60M |
| 2022-04-14 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.45 | 4.54 | 30.48M |
| 2022-04-13 | 4.51 | 4.55 | ↑$0.04 (0.89%) | 4.47 | 4.57 | 32.40M |
| 2022-04-12 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.49 | 4.62 | 29.08M |
| 2022-04-11 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.49 | 4.58 | 32.53M |
| 2022-04-08 | 4.45 | 4.49 | ↑$0.04 (0.90%) | 4.39 | 4.52 | 40.04M |
| 2022-04-07 | 4.40 | 4.44 | ↑$0.04 (0.91%) | 4.34 | 4.46 | 41.85M |
| 2022-04-06 | 4.44 | 4.45 | ↑$0.01 (0.23%) | 4.39 | 4.49 | 43.51M |
| 2022-04-05 | 4.61 | 4.52 | ↓$0.09 (-1.95%) | 4.49 | 4.64 | 45.27M |
| 2022-04-04 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.63 | 4.72 | 32.80M |
Create an account or log in to view more rows.
$BBD had to buy calls
$BBD Not Selling
Hodling for thousands!
$BBD dont be a POS today
$BBD what happened?
$BBD bears haha
$BBD Price target here?
$BBD I still don’t wanna buy it
$BBD let’s gooooo
$BBD rocket fuel tanks are full. Gonna shoot to the stars
$BBD upupup!