Banco Bradesco S/A ADR (BBDO) Historical Stock Data
2.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBDO is up 0.11% a day on average. There have been 17 days where Banco Bradesco S/A ADR closed green and 13 days where BBDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.89 | 2.99 | 17.86K |
| 2025-12-23 | 2.83 | 2.94 | ↑$0.11 (3.89%) | 2.83 | 2.94 | 60.83K |
| 2025-12-22 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.82 | 2.89 | 44.09K |
| 2025-12-19 | 2.91 | 2.95 | ↑$0.04 (1.37%) | 2.91 | 2.95 | 19.60K |
| 2025-12-18 | 2.82 | 2.87 | ↑$0.05 (1.77%) | 2.82 | 2.91 | 16.70K |
| 2025-12-17 | 2.95 | 2.87 | ↓$0.08 (-2.71%) | 2.85 | 2.95 | 36.57K |
| 2025-12-16 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.94 | 3.00 | 63.17K |
| 2025-12-15 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.03 | 3.08 | 100.72K |
| 2025-12-12 | 2.99 | 3.03 | ↑$0.04 (1.34%) | 2.97 | 3.03 | 30.09K |
| 2025-12-11 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.97 | 3.01 | 9.79K |
| 2025-12-10 | 2.94 | 3.02 | ↑$0.08 (2.72%) | 2.90 | 3.02 | 118.36K |
| 2025-12-09 | 2.82 | 2.92 | ↑$0.10 (3.55%) | 2.82 | 2.95 | 135.10K |
| 2025-12-08 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.89 | 2.98 | 35.33K |
| 2025-12-05 | 3.14 | 2.98 | ↓$0.16 (-5.10%) | 2.90 | 3.14 | 31.31K |
| 2025-12-04 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.11 | 3.17 | 47.98K |
| 2025-12-03 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.10 | 3.22 | 35K |
| 2025-12-02 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.13 | 3.20 | 9.62K |
| 2025-12-01 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.15 | 3.21 | 68.52K |
| 2025-11-28 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.18 | 3.21 | 10.08K |
| 2025-11-26 | 3.08 | 3.18 | ↑$0.10 (3.25%) | 3.07 | 3.19 | 40.24K |
| 2025-11-25 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.03 | 3.11 | 38.68K |
| 2025-11-24 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.03 | 3.10 | 135.34K |
| 2025-11-21 | 3.26 | 3.13 | ↓$0.13 (-3.99%) | 3.00 | 3.26 | 108.74K |
| 2025-11-20 | 3.13 | 3.27 | ↑$0.14 (4.47%) | 3.13 | 3.31 | 70.09K |
| 2025-11-19 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.05 | 3.13 | 52.06K |
| 2025-11-18 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.06 | 3.13 | 15.92K |
| 2025-11-17 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.09 | 3.21 | 15.25K |
| 2025-11-14 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.16 | 3.20 | 34.53K |
| 2025-11-13 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.14 | 3.20 | 18.49K |
| 2025-11-12 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.12 | 3.20 | 30.86K |
Create an account or log in to view more rows.
$BBDO Love this stock.
Light taps
$BBDO See ya Monday
$BBDO what’s next bulls
$BBDO Tendie tickets on discount today!!!
$BBDO love this stock!!!!
$BBDO Buy the dip
$BBDO cover that shit
$BBDO very normal lol sike
$BBDO LFGGGGGG
$BBDO I like it