Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco Sa American Depositary Shares (NY: BBD )

2.180 +0.053 (+2.50%)
Official Closing Price Updated: 4:10 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 2.110 2.160 2.100 2.130 47,724,324 +0.01(+0.47%)
Feb 03, 2025 2.080 2.140 2.070 2.120 45,572,800 +0.01(+0.47%)
Jan 31, 2025 2.140 2.180 2.090 2.110 55,894,600 +0.00(+0.00%)
Jan 30, 2025 2.030 2.140 2.025 2.110 57,709,804 +0.11(+5.50%)
Jan 29, 2025 2.020 2.030 1.990 2.000 30,106,136 -0.02(-0.99%)
Jan 28, 2025 1.990 2.040 1.972 2.020 50,221,892 +0.02(+1.00%)
Jan 27, 2025 1.970 2.000 1.955 2.000 53,974,656 +0.07(+3.63%)
Jan 24, 2025 1.950 1.950 1.920 1.930 71,826,600 -0.01(-0.52%)
Jan 23, 2025 1.960 1.980 1.930 1.940 46,861,668 -0.02(-1.02%)
Jan 22, 2025 1.960 1.990 1.940 1.960 43,889,828 +0.00(+0.00%)
Jan 21, 2025 1.960 1.990 1.950 1.960 40,743,820 +0.00(+0.00%)
Jan 17, 2025 1.950 1.990 1.930 1.960 59,916,532 -0.02(-1.01%)
Jan 16, 2025 1.980 2.010 1.950 1.980 46,085,852 -0.03(-1.49%)
Jan 15, 2025 1.960 2.010 1.950 2.010 71,130,480 +0.08(+4.15%)
Jan 14, 2025 1.880 1.940 1.860 1.930 56,536,960 +0.04(+2.12%)
Jan 13, 2025 1.870 1.910 1.855 1.890 50,092,704 +0.01(+0.53%)
Jan 10, 2025 1.860 1.900 1.850 1.880 59,822,680 -0.03(-1.57%)
Jan 08, 2025 1.890 1.930 1.890 1.910 54,356,460 -0.04(-2.05%)
Jan 07, 2025 1.920 1.990 1.920 1.950 53,506,788 +0.06(+3.17%)
Jan 06, 2025 1.880 1.950 1.880 1.890 45,264,696 +0.04(+2.33%)
Jan 03, 2025 1.867 1.897 1.847 1.847 40,646,352 -0.06(-3.24%)
Jan 02, 2025 1.821 1.948 1.812 1.909 64,687,464 +0.05(+2.62%)
Dec 31, 2024 1.860 0 +0.01(+0.53%)
Dec 30, 2024 1.841 1.860 1.831 1.850 16,909,128 +0.00(+0.00%)
Dec 27, 2024 1.860 1.870 1.841 1.850 13,358,077 -0.02(-1.04%)
Dec 26, 2024 1.841 1.880 1.831 1.870 20,229,258 -0.01(-0.52%)
Dec 24, 2024 1.880 1.889 1.870 1.880 6,819,616 +0.03(+1.58%)
Dec 23, 2024 1.880 1.880 1.831 1.850 20,395,402 -0.03(-1.55%)
Dec 20, 2024 1.860 1.909 1.841 1.880 32,242,048 +0.05(+2.93%)
Dec 19, 2024 1.841 1.870 1.821 1.826 35,470,276 +0.00(+0.27%)
Dec 18, 2024 1.889 1.909 1.792 1.821 68,731,472 -0.13(-6.50%)
Dec 17, 2024 1.889 1.958 1.860 1.948 49,890,384 +0.02(+1.01%)
Dec 16, 2024 1.948 1.977 1.919 1.928 43,212,048 -0.04(-1.98%)
Dec 13, 2024 2.006 2.021 1.958 1.967 25,073,950 -0.04(-1.94%)
Dec 12, 2024 2.065 2.065 1.997 2.006 52,011,136 -0.10(-4.63%)
Dec 11, 2024 2.045 2.113 2.006 2.104 52,858,364 +0.07(+3.35%)
Dec 10, 2024 2.006 2.055 1.997 2.036 53,174,540 +0.08(+3.98%)
Dec 09, 2024 2.026 2.036 1.958 1.958 64,444,320 -0.04(-1.95%)
Dec 06, 2024 2.045 2.045 1.977 1.997 23,064,886 -0.07(-3.30%)
Dec 05, 2024 2.065 2.104 2.045 2.065 36,574,864 +0.05(+2.42%)
Dec 04, 2024 2.006 2.026 1.987 2.016 25,179,976 +0.03(+1.47%)
Dec 03, 2024 1.987 2.006 1.977 1.987 26,152,900 -0.04(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.