Banco Bradesco S/A ADR (BBDO) Historical Stock Data

2.14 ↓0.03 (-1.38%)

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

Historical Data

In the past 30 trading days, BBDO is up 0.04% a day on average. There have been 18 days where Banco Bradesco S/A ADR closed green and 12 days where BBDO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.11	2.14	↑$0.03 (1.42%)	2.11	2.14	19.31K
2024-11-21	2.15	2.17	↑$0.02 (0.93%)	2.11	2.17	27.72K
2024-11-20	2.16	2.17	↑$0.00 (0.23%)	2.14	2.18	4.70K
2024-11-19	2.18	2.14	↓$0.04 (-1.83%)	2.14	2.18	13.71K
2024-11-18	2.13	2.15	↑$0.02 (0.94%)	2.13	2.17	33.76K
2024-11-15	2.10	2.14	↑$0.04 (1.90%)	2.10	2.21	16.72K
2024-11-14	2.09	2.13	↑$0.04 (1.91%)	2.09	2.14	14.46K
2024-11-13	2.13	2.11	↓$0.02 (-0.95%)	2.09	2.13	11.03K
2024-11-12	2.08	2.15	↑$0.07 (3.37%)	2.06	2.21	90.74K
2024-11-11	2.07	2.08	↑$0.01 (0.48%)	2.06	2.08	21.18K
2024-11-08	2.10	2.10	↑$0.00 (0.00%)	2.07	2.11	55.31K
2024-11-07	2.15	2.16	↑$0.01 (0.41%)	2.10	2.16	27.28K
2024-11-06	2.15	2.15	↑$0.00 (0.00%)	2.08	2.15	12.56K
2024-11-05	2.15	2.20	↑$0.05 (2.33%)	2.12	2.20	14.88K
2024-11-04	2.21	2.14	↓$0.07 (-3.17%)	2.14	2.21	34.49K
2024-11-01	2.23	2.17	↓$0.06 (-2.69%)	2.15	2.23	6.32K
2024-10-31	2.17	2.18	↑$0.01 (0.46%)	2.16	2.20	19.55K
2024-10-30	2.27	2.27	↑$0.00 (0.00%)	2.24	2.27	41.90K
2024-10-29	2.31	2.25	↓$0.06 (-2.60%)	2.25	2.31	6.20K
2024-10-28	2.32	2.30	↓$0.02 (-0.86%)	2.30	2.33	43.07K
2024-10-25	2.32	2.28	↓$0.04 (-1.82%)	2.27	2.32	12.93K
2024-10-24	2.30	2.35	↑$0.05 (2.17%)	2.29	2.35	6.70K
2024-10-23	2.30	2.29	↓$0.01 (-0.43%)	2.26	2.31	7.42K
2024-10-22	2.32	2.31	↓$0.01 (-0.43%)	2.29	2.32	22.60K
2024-10-21	2.33	2.32	↓$0.01 (-0.43%)	2.30	2.33	19.14K
2024-10-18	2.33	2.34	↑$0.01 (0.43%)	2.31	2.34	5.99K
2024-10-17	2.35	2.32	↓$0.03 (-1.28%)	2.29	2.35	15.44K
2024-10-16	2.31	2.33	↑$0.02 (0.87%)	2.29	2.35	16.50K
2024-10-15	2.34	2.32	↓$0.02 (-0.85%)	2.31	2.34	8.99K
2024-10-14	2.33	2.35	↑$0.02 (0.80%)	2.30	2.35	4.26K