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

Banco Bradesco Sa American Depositary Shares (NY:BBD)

2.810 +0.040 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.830 2.860 2.790 2.810 29,530,512 +0.04(+1.44%)
Jul 31, 2025 2.800 2.830 2.735 2.770 54,597,080 +0.00(+0.00%)
Jul 30, 2025 2.780 2.840 2.730 2.770 61,993,128 -0.01(-0.36%)
Jul 29, 2025 2.750 2.800 2.750 2.780 24,964,332 +0.03(+1.09%)
Jul 28, 2025 2.780 2.785 2.730 2.750 37,242,352 -0.05(-1.79%)
Jul 25, 2025 2.830 2.850 2.780 2.800 28,594,808 -0.04(-1.41%)
Jul 24, 2025 2.830 2.870 2.820 2.840 31,561,158 -0.04(-1.39%)
Jul 23, 2025 2.840 2.900 2.820 2.880 24,668,320 +0.08(+2.86%)
Jul 22, 2025 2.830 2.850 2.790 2.800 21,552,730 -0.01(-0.36%)
Jul 21, 2025 2.840 2.850 2.810 2.810 25,093,944 +0.00(+0.00%)
Jul 18, 2025 2.890 2.890 2.800 2.810 33,702,224 -0.07(-2.43%)
Jul 17, 2025 2.870 2.910 2.860 2.880 32,877,924 +0.00(+0.00%)
Jul 16, 2025 2.910 2.920 2.870 2.880 24,363,248 -0.04(-1.37%)
Jul 15, 2025 2.930 2.930 2.860 2.920 37,702,232 +0.01(+0.34%)
Jul 14, 2025 2.900 2.920 2.880 2.910 26,504,714 +0.01(+0.34%)
Jul 11, 2025 2.900 2.920 2.870 2.900 37,788,116 -0.02(-0.68%)
Jul 10, 2025 2.920 2.950 2.900 2.920 50,949,572 -0.09(-2.99%)
Jul 09, 2025 3.040 3.070 3.010 3.010 34,711,572 -0.05(-1.63%)
Jul 08, 2025 3.040 3.070 3.020 3.060 27,184,060 +0.02(+0.66%)
Jul 07, 2025 3.080 3.100 3.020 3.040 25,302,986 -0.06(-1.94%)
Jul 03, 2025 3.040 3.100 3.040 3.100 22,673,484 +0.06(+1.97%)
Jul 02, 2025 3.050 3.060 2.990 3.040 48,878,332 -0.05(-1.62%)
Jul 01, 2025 3.120 3.130 3.070 3.090 52,143,572 +0.00(+0.00%)
Jun 30, 2025 3.040 3.120 3.040 3.090 63,224,168 +0.06(+1.98%)
Jun 27, 2025 3.030 3.060 3.020 3.030 26,992,830 +0.02(+0.66%)
Jun 26, 2025 2.990 3.020 2.980 3.010 33,503,964 +0.02(+0.67%)
Jun 25, 2025 3.010 3.030 2.980 2.990 25,032,554 -0.04(-1.32%)
Jun 24, 2025 3.040 3.090 3.020 3.030 42,989,744 +0.01(+0.33%)
Jun 23, 2025 3.010 3.030 2.980 3.020 31,834,084 -0.01(-0.33%)
Jun 20, 2025 3.070 3.080 3.020 3.030 33,446,204 -0.06(-1.94%)
Jun 18, 2025 3.100 3.120 3.070 3.090 39,029,088 +0.00(+0.00%)
Jun 17, 2025 3.060 3.120 3.060 3.090 38,534,744 +0.02(+0.65%)
Jun 16, 2025 3.010 3.080 3.010 3.070 38,954,624 +0.09(+3.02%)
Jun 13, 2025 2.930 3.000 2.930 2.980 53,736,624 -0.02(-0.67%)
Jun 12, 2025 2.950 3.020 2.945 3.000 38,625,024 +0.03(+1.01%)
Jun 11, 2025 2.870 2.980 2.855 2.970 51,986,400 +0.11(+3.85%)
Jun 10, 2025 2.880 2.920 2.850 2.860 28,296,024 -0.01(-0.35%)
Jun 09, 2025 2.840 2.890 2.820 2.870 37,017,072 -0.02(-0.69%)
Jun 06, 2025 2.900 2.910 2.870 2.890 32,379,108 +0.00(+0.00%)
Jun 05, 2025 2.940 2.960 2.880 2.890 45,394,920 -0.04(-1.37%)
Jun 04, 2025 2.990 3.020 2.930 2.930 35,090,820 -0.03(-1.01%)
Jun 03, 2025 2.930 2.970 2.870 2.960 83,167,896 +0.06(+2.07%)
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.