Banco Bradesco SA ADR (BBD) Historical Stock Data

2.41 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BBD is up 0.18% a day on average. There have been 20 days where Banco Bradesco SA ADR closed green and 10 days where BBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.41	2.41	↑$0.00 (0.00%)	2.39	2.42	19.69M
2024-11-19	2.38	2.41	↑$0.03 (1.26%)	2.37	2.41	22.62M
2024-11-18	2.37	2.39	↑$0.02 (0.84%)	2.36	2.41	33.57M
2024-11-15	2.35	2.38	↑$0.03 (1.28%)	2.35	2.43	30.13M
2024-11-14	2.32	2.35	↑$0.03 (1.29%)	2.31	2.38	30.68M
2024-11-13	2.30	2.32	↑$0.02 (0.87%)	2.28	2.33	21.08M
2024-11-12	2.31	2.31	↑$0.00 (0.00%)	2.29	2.33	19.34M
2024-11-11	2.31	2.31	↑$0.00 (0.00%)	2.30	2.33	22.81M
2024-11-08	2.34	2.34	↑$0.00 (0.00%)	2.31	2.36	24.49M
2024-11-07	2.43	2.38	↓$0.05 (-2.06%)	2.36	2.44	32.46M
2024-11-06	2.33	2.41	↑$0.08 (3.43%)	2.32	2.44	44.37M
2024-11-05	2.40	2.40	↑$0.00 (0.00%)	2.38	2.43	38.30M
2024-11-04	2.45	2.42	↓$0.03 (-1.22%)	2.40	2.45	13.09M
2024-11-01	2.43	2.40	↓$0.03 (-1.23%)	2.38	2.46	37.45M
2024-10-31	2.47	2.47	↑$0.00 (0.00%)	2.45	2.53	21.32M
2024-10-30	2.57	2.57	↑$0.00 (0.00%)	2.55	2.59	29.22M
2024-10-29	2.62	2.57	↓$0.05 (-1.91%)	2.57	2.64	20.54M
2024-10-28	2.65	2.64	↓$0.01 (-0.38%)	2.63	2.66	19.90M
2024-10-25	2.61	2.58	↓$0.03 (-1.15%)	2.58	2.62	27.98M
2024-10-24	2.62	2.64	↑$0.02 (0.76%)	2.61	2.66	28.56M
2024-10-23	2.60	2.62	↑$0.02 (0.77%)	2.58	2.63	28.94M
2024-10-22	2.66	2.64	↓$0.02 (-0.75%)	2.61	2.67	39.05M
2024-10-21	2.64	2.66	↑$0.02 (0.76%)	2.63	2.67	24.90M
2024-10-18	2.69	2.66	↓$0.03 (-1.12%)	2.63	2.70	31.28M
2024-10-17	2.60	2.67	↑$0.07 (2.69%)	2.60	2.67	21.46M
2024-10-16	2.64	2.64	↑$0.00 (0.00%)	2.61	2.67	41.15M
2024-10-15	2.65	2.64	↓$0.01 (-0.38%)	2.63	2.68	36.58M
2024-10-14	2.62	2.67	↑$0.05 (1.91%)	2.61	2.68	25.69M
2024-10-11	2.62	2.61	↓$0.01 (-0.38%)	2.59	2.63	27.41M
2024-10-10	2.65	2.65	↑$0.00 (0.00%)	2.63	2.66	21.01M