Banco Bradesco SA ADR (BBD) Historical Stock Data

2.66 ↑0.00 (0.00%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BBD is down -0.06% a day on average. There have been 15 days where Banco Bradesco SA ADR closed green and 15 days where BBD closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.87	2.83	↓$0.04 (-1.39%)	2.83	2.88	5.43M
2024-03-20	2.83	2.87	↑$0.04 (1.41%)	2.82	2.89	26.79M
2024-03-19	2.82	2.82	↑$0.00 (0.00%)	2.80	2.84	10.74M
2024-03-18	2.86	2.83	↓$0.03 (-1.05%)	2.81	2.87	6.70M
2024-03-15	2.87	2.83	↓$0.04 (-1.39%)	2.83	2.88	8.71M
2024-03-14	2.88	2.88	↑$0.00 (0.00%)	2.86	2.91	20.87M
2024-03-13	2.86	2.88	↑$0.02 (0.70%)	2.85	2.90	11.02M