Banco Bradesco S/A ADR (BBDO) Historical Stock Data
1.83 ↑0.04 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBDO is up 0.01% a day on average. There have been 19 days where Banco Bradesco S/A ADR closed green and 11 days where BBDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.79 | 1.85 | 52.60K |
| 2024-12-19 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.76 | 1.81 | 64.14K |
| 2024-12-18 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.71 | 1.81 | 214.65K |
| 2024-12-17 | 1.83 | 1.88 | ↑$0.05 (2.73%) | 1.79 | 1.88 | 324.90K |
| 2024-12-16 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.84 | 1.88 | 54.82K |
| 2024-12-13 | 1.93 | 1.88 | ↓$0.05 (-2.59%) | 1.88 | 1.93 | 89.58K |
| 2024-12-12 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.89 | 1.96 | 17.25K |
| 2024-12-11 | 1.92 | 1.96 | ↑$0.04 (2.12%) | 1.90 | 2.00 | 26.17K |
| 2024-12-10 | 1.91 | 1.93 | ↑$0.02 (1.05%) | 1.90 | 1.93 | 53.99K |
| 2024-12-09 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.91 | 46.85K |
| 2024-12-06 | 1.94 | 1.89 | ↓$0.05 (-2.58%) | 1.87 | 1.94 | 25.69K |
| 2024-12-05 | 1.91 | 1.93 | ↑$0.02 (1.05%) | 1.91 | 2.09 | 101.39K |
| 2024-12-04 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.86 | 1.90 | 31.67K |
| 2024-12-03 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.82 | 1.88 | 107.17K |
| 2024-12-02 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.83 | 1.89 | 98.34K |
| 2024-11-29 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.84 | 1.96 | 192.53K |
| 2024-11-27 | 2.11 | 2.02 | ↓$0.09 (-4.27%) | 2.01 | 2.11 | 72.61K |
| 2024-11-26 | 2.09 | 2.11 | ↑$0.02 (0.96%) | 2.09 | 2.12 | 35.63K |
| 2024-11-25 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.10 | 2.15 | 29.58K |
| 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 |
Create an account or log in to view more rows.
$BBDO I like it
$BBDO out of the way
$BBDO Market is down
No worries
$BBDO let's gooooooo
$BBDO nearing a decent swing entry point
$BBDO yes
keep going down
let's go
stop stalling
$BBDO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BBDO Not Selling
Hodling for thousands!
$BBDO LOADING UP HERE!
$BBDO Time to buy here