Banco Bradesco S/A ADR (BBDO) Historical Stock Data
2.59 ↑0.00 (0.00%)
As of March 28, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, BBDO is down -0.18% a day on average. There have been 16 days where Banco Bradesco S/A ADR closed green and 14 days where BBDO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.57 | 2.55 | ↓$0.02 (-0.78%) | 2.55 | 2.58 | 13.83K |
2024-03-13 | 2.53 | 2.57 | ↑$0.04 (1.58%) | 2.53 | 2.58 | 5.69K |
2024-03-12 | 2.52 | 2.54 | ↑$0.02 (0.81%) | 2.51 | 2.57 | 18.10K |
2024-03-11 | 2.46 | 2.51 | ↑$0.05 (2.03%) | 2.46 | 2.52 | 6.27K |
2024-03-08 | 2.53 | 2.49 | ↓$0.04 (-1.58%) | 2.48 | 2.53 | 19.96K |
2024-03-07 | 2.53 | 2.50 | ↓$0.03 (-1.19%) | 2.49 | 2.53 | 17.74K |
2024-03-05 | 2.50 | 2.51 | ↑$0.01 (0.40%) | 2.50 | 2.54 | 10.04K |
2024-03-04 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.51 | 2.55 | 7.82K |
2024-03-01 | 2.53 | 2.53 | ↑$0.00 (0.14%) | 2.51 | 2.54 | 7.07K |
2024-02-29 | 2.53 | 2.51 | ↓$0.02 (-0.79%) | 2.49 | 2.53 | 17.07K |
2024-02-28 | 2.57 | 2.55 | ↓$0.02 (-0.78%) | 2.53 | 2.57 | 7.55K |
2024-02-27 | 2.56 | 2.58 | ↑$0.02 (0.78%) | 2.55 | 2.59 | 7.54K |
2024-02-26 | 2.57 | 2.53 | ↓$0.04 (-1.56%) | 2.51 | 2.57 | 18.66K |
2024-02-23 | 2.50 | 2.53 | ↑$0.03 (1.20%) | 2.50 | 2.54 | 3.39K |
2024-02-22 | 2.59 | 2.54 | ↓$0.05 (-1.81%) | 2.54 | 2.59 | 4.07K |
2024-02-21 | 2.58 | 2.58 | ↑$0.00 (0.00%) | 2.55 | 2.58 | 19.99K |
2024-02-20 | 2.57 | 2.58 | ↑$0.01 (0.19%) | 2.56 | 2.60 | 20.26K |
2024-02-16 | 2.46 | 2.49 | ↑$0.03 (1.22%) | 2.46 | 2.50 | 7.35K |
2024-02-15 | 2.51 | 2.46 | ↓$0.05 (-1.99%) | 2.46 | 2.52 | 42.25K |
2024-02-14 | 2.55 | 2.48 | ↓$0.07 (-2.75%) | 2.46 | 2.55 | 8.60K |
2024-02-13 | 2.52 | 2.56 | ↑$0.04 (1.43%) | 2.52 | 2.59 | 2.47K |
Create an account or log in to view more rows.
$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
$BBDO I need a smoke after this trade