Home

Banco Bradesco Sa American Depositary Shares (BBD)

2.4150
-0.0050 (-0.21%)
NYSE · Last Trade: May 2nd, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Bradesco Sa American Depositary Shares (BBD)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20252.462.462.402.4224,341,5852.42
4/30/20252.402.462.392.4645,389,9422.46
4/29/20252.392.462.392.4335,393,5212.43
4/28/20252.392.432.372.3921,206,8482.39
4/25/20252.382.402.372.3826,107,9582.38
4/24/20252.352.402.342.3829,385,9592.38
4/23/20252.302.362.302.3331,388,5822.33
4/22/20252.232.272.232.2626,152,2492.26
4/21/20252.232.242.192.2313,704,3582.23
4/17/20252.182.252.182.2225,042,8652.22
4/16/20252.202.222.182.2028,934,1852.20
4/15/20252.192.212.172.1929,386,0542.19
4/14/20252.202.222.162.2032,959,6582.20
4/11/20252.142.212.132.1933,452,1572.19
4/10/20252.122.132.052.1140,614,7182.11
4/09/20251.982.171.982.1664,780,6472.16
4/08/20252.152.162.002.0259,801,6502.02
4/07/20252.102.192.082.1156,850,0062.11
4/04/20252.192.212.142.1962,781,9542.19
4/03/20252.282.322.272.2960,676,3772.29
4/02/20252.222.232.192.2226,202,3792.22
4/01/20252.222.282.222.2535,256,8832.21
3/31/20252.222.262.212.2332,756,8342.19
3/28/20252.262.302.242.2751,140,3592.23
3/27/20252.312.312.282.2928,589,1072.25
3/26/20252.312.332.282.3218,684,7092.28
3/25/20252.282.362.282.3053,964,2162.26
3/24/20252.222.252.212.2225,527,4502.18
3/21/20252.192.242.192.2331,127,1302.19
3/20/20252.212.232.192.2139,863,0182.17
3/19/20252.202.252.192.2429,003,7542.20
3/18/20252.212.222.172.2141,548,1702.17
3/17/20252.182.222.162.2128,233,3182.17
3/14/20252.072.162.072.1542,440,4202.11
3/13/20251.992.051.982.0453,496,7232.00
3/12/20252.002.021.972.0043,104,3171.96
3/11/20251.982.011.952.0056,313,4121.96
3/10/20252.032.041.972.0046,958,6441.96
3/07/20252.032.082.032.0748,048,8542.03
3/06/20252.022.072.012.0655,032,1552.02
3/05/20252.012.051.982.0460,809,8232.00
3/04/20251.971.991.931.9718,597,8081.93
3/03/20251.962.041.961.9830,953,1711.94
2/28/20251.971.991.931.9562,278,9201.91
2/27/20252.012.021.991.9940,537,6421.95
2/26/20252.042.062.002.0145,388,6051.97
2/25/20252.052.092.052.0735,953,0552.03
2/24/20252.092.112.032.0433,519,6242.00
2/21/20252.102.112.072.0936,680,7972.05
2/20/20252.122.162.122.1341,266,9852.09
2/19/20252.142.172.112.1349,022,7462.09
2/18/20252.182.212.162.1739,006,8972.13
2/14/20252.142.182.132.1734,867,3842.13
2/13/20252.082.132.062.0951,221,3092.05
2/12/20252.072.092.012.0879,574,3152.04
2/11/20252.142.192.122.1740,296,0972.13
2/10/20252.132.142.102.1140,825,7332.07
2/07/20252.122.192.082.1279,658,0242.08
2/06/20252.192.232.172.2353,168,7932.18
2/05/20252.112.182.092.1842,765,8332.14
2/04/20252.112.162.102.1347,724,3252.08
2/03/20252.082.142.072.1245,572,8022.07