Banco Bradesco SA ADR (BBD) Historical Stock Data

1.93 ↑0.05 (2.66%)

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

Historical Data

In the past 30 trading days, BBD is down -0.06% a day on average. There have been 21 days where Banco Bradesco SA ADR closed green and 9 days where BBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.91	1.93	↑$0.02 (1.05%)	1.89	1.96	31.40M
2024-12-19	1.89	1.88	↓$0.01 (-0.53%)	1.87	1.92	35.59M
2024-12-18	1.94	1.87	↓$0.07 (-3.61%)	1.84	1.96	66.94M
2024-12-17	1.94	2.00	↑$0.06 (3.09%)	1.91	2.01	48.59M
2024-12-16	2.00	1.98	↓$0.02 (-1.00%)	1.97	2.03	42.09M
2024-12-13	2.06	2.02	↓$0.04 (-1.94%)	2.01	2.08	24.42M
2024-12-12	2.12	2.06	↓$0.06 (-2.83%)	2.05	2.12	50.66M
2024-12-11	2.10	2.16	↑$0.06 (2.86%)	2.06	2.17	51.48M
2024-12-10	2.06	2.09	↑$0.03 (1.46%)	2.05	2.11	51.79M
2024-12-09	2.08	2.01	↓$0.07 (-3.37%)	2.01	2.09	62.78M
2024-12-06	2.10	2.05	↓$0.05 (-2.38%)	2.03	2.10	22.46M
2024-12-05	2.12	2.12	↑$0.00 (0.00%)	2.10	2.16	35.62M
2024-12-04	2.06	2.07	↑$0.01 (0.49%)	2.04	2.08	24.52M
2024-12-03	2.04	2.04	↑$0.00 (0.00%)	2.03	2.06	25.47M
2024-12-02	2.08	2.08	↑$0.00 (0.00%)	2.05	2.10	41.14M
2024-11-29	2.10	2.13	↑$0.03 (1.43%)	2.02	2.16	63.25M
2024-11-27	2.35	2.26	↓$0.09 (-3.83%)	2.24	2.37	69.51M
2024-11-26	2.35	2.37	↑$0.02 (0.85%)	2.35	2.39	21.84M
2024-11-25	2.36	2.34	↓$0.02 (-0.85%)	2.34	2.38	18.93M
2024-11-22	2.37	2.38	↑$0.01 (0.42%)	2.36	2.39	18.34M
2024-11-21	2.36	2.39	↑$0.03 (1.27%)	2.36	2.40	38M
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