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)

2.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 2.610 2.730 2.600 2.700 187,165,232 +0.43(+18.94%)
May 07, 2025 2.320 2.360 2.260 2.270 39,326,752 -0.08(-3.40%)
May 06, 2025 2.330 2.360 2.310 2.350 26,590,552 +0.00(+0.00%)
May 05, 2025 2.420 2.435 2.340 2.350 29,668,732 -0.05(-2.08%)
May 02, 2025 2.460 2.475 2.400 2.400 34,096,900 -0.02(-0.83%)
May 01, 2025 2.460 2.460 2.400 2.420 24,341,584 -0.04(-1.63%)
Apr 30, 2025 2.400 2.460 2.390 2.460 45,389,944 +0.03(+1.23%)
Apr 29, 2025 2.390 2.460 2.390 2.430 35,393,520 +0.04(+1.67%)
Apr 28, 2025 2.390 2.430 2.370 2.390 21,206,848 +0.01(+0.42%)
Apr 25, 2025 2.380 2.400 2.370 2.380 26,107,958 +0.00(+0.00%)
Apr 24, 2025 2.350 2.400 2.340 2.380 29,385,960 +0.05(+2.15%)
Apr 23, 2025 2.300 2.360 2.300 2.330 31,388,582 +0.07(+3.10%)
Apr 22, 2025 2.230 2.270 2.225 2.260 26,152,248 +0.03(+1.35%)
Apr 21, 2025 2.230 2.240 2.190 2.230 13,704,358 +0.01(+0.45%)
Apr 17, 2025 2.180 2.250 2.180 2.220 25,042,864 +0.02(+0.91%)
Apr 16, 2025 2.200 2.220 2.180 2.200 28,934,184 +0.01(+0.46%)
Apr 15, 2025 2.190 2.210 2.170 2.190 29,386,054 -0.01(-0.45%)
Apr 14, 2025 2.200 2.220 2.160 2.200 32,959,658 +0.01(+0.46%)
Apr 11, 2025 2.140 2.210 2.125 2.190 33,452,156 +0.08(+3.79%)
Apr 10, 2025 2.120 2.130 2.050 2.110 40,614,720 -0.05(-2.31%)
Apr 09, 2025 1.980 2.165 1.980 2.160 64,780,648 +0.14(+6.93%)
Apr 08, 2025 2.150 2.160 2.000 2.020 59,801,648 -0.09(-4.27%)
Apr 07, 2025 2.100 2.190 2.080 2.110 56,850,008 -0.08(-3.65%)
Apr 04, 2025 2.190 2.205 2.140 2.190 62,781,952 -0.10(-4.37%)
Apr 03, 2025 2.280 2.320 2.270 2.290 60,676,376 +0.07(+3.29%)
Apr 02, 2025 2.217 2.227 2.187 2.217 26,237,836 +0.01(+0.45%)
Apr 01, 2025 2.178 2.236 2.178 2.207 35,943,592 +0.02(+0.90%)
Mar 31, 2025 2.178 2.217 2.168 2.187 33,394,848 -0.04(-1.76%)
Mar 28, 2025 2.217 2.256 2.197 2.227 52,136,432 -0.02(-0.87%)
Mar 27, 2025 2.266 2.266 2.236 2.246 29,145,946 -0.03(-1.29%)
Mar 26, 2025 2.266 2.285 2.236 2.276 19,048,634 +0.02(+0.87%)
Mar 25, 2025 2.236 2.315 2.236 2.256 55,015,292 +0.08(+3.60%)
Mar 24, 2025 2.178 2.207 2.168 2.178 26,024,654 -0.01(-0.45%)
Mar 21, 2025 2.148 2.197 2.148 2.187 31,733,400 +0.02(+0.91%)
Mar 20, 2025 2.168 2.187 2.148 2.168 40,639,440 -0.03(-1.34%)
Mar 19, 2025 2.158 2.207 2.148 2.197 29,568,668 +0.03(+1.36%)
Mar 18, 2025 2.168 2.178 2.130 2.168 42,357,412 +0.00(+0.00%)
Mar 17, 2025 2.138 2.178 2.119 2.168 28,783,226 +0.06(+2.79%)
Mar 14, 2025 2.030 2.119 2.030 2.109 43,267,044 +0.11(+5.39%)
Mar 13, 2025 1.952 2.011 1.942 2.001 54,538,692 +0.04(+2.00%)
Mar 12, 2025 1.962 1.981 1.932 1.962 43,943,868 +0.00(+0.00%)
Mar 11, 2025 1.942 1.972 1.913 1.962 57,410,244 +0.00(+0.00%)
Mar 10, 2025 1.991 1.996 1.932 1.962 47,873,268 -0.07(-3.38%)
Mar 07, 2025 1.991 2.040 1.991 2.030 48,984,716 +0.01(+0.63%)
Mar 06, 2025 1.979 2.027 1.969 2.018 56,185,852 +0.02(+0.98%)
Mar 05, 2025 1.969 2.008 1.939 1.998 62,084,644 +0.07(+3.55%)
Mar 04, 2025 1.930 1.949 1.890 1.930 18,987,692 -0.01(-0.50%)
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 Of Service.