BBD

Banco Bradesco Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco Bradesco SA BBD NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.45% 5.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.47 5.355 5.50 5.44 5.50
more quote information »

BBD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 5.44 -0.06 -1.09% 5.47 5.50 5.355 29,378,160
Jun 10 2021 5.50 0.02 0.36% 5.57 5.60 5.48 23,658,321
Jun 09 2021 5.48 -0.13 -2.32% 5.54 5.66 5.47 33,402,148
Jun 08 2021 5.61 0.01 0.18% 5.52 5.67 5.50 29,076,482
Jun 07 2021 5.60 0.05 0.9% 5.52 5.70 5.46 30,857,178
Jun 04 2021 5.55 0.14 2.59% 5.46 5.59 5.44 23,371,369
Jun 03 2021 5.41 -0.07 -1.28% 5.40 5.4797 5.38 14,706,451
Jun 02 2021 5.48 0.25 4.78% 5.21 5.50 5.1923 40,540,813
Jun 01 2021 5.23 0.15 2.95% 5.17 5.235 5.1425 18,654,633
May 28 2021 5.08 0.06 1.2% 5.01 5.095 5.00 19,988,110
May 27 2021 5.02 0.09 1.83% 4.95 5.03 4.8647 22,921,915
May 26 2021 4.93 0.16 3.35% 4.81 4.94 4.81 14,500,054
May 25 2021 4.77 -0.05 -1.04% 4.84 4.85 4.76 23,156,817
May 24 2021 4.82 0.01 0.21% 4.84 4.87 4.8048 13,448,668
May 21 2021 4.81 -0.03 -0.62% 4.82 4.85 4.74 24,891,603
May 20 2021 4.84 0.07 1.47% 4.80 4.85 4.775 20,437,999
May 19 2021 4.77 -0.01 -0.21% 4.73 4.79 4.70 19,970,223
May 18 2021 4.78 0.09 1.92% 4.74 4.81 4.715 20,474,450
May 17 2021 4.69 -0.02 -0.42% 4.63 4.718 4.60 17,658,447
May 14 2021 4.71 0.11 2.39% 4.71 4.75 4.60 23,493,070
May 13 2021 4.60 0.12 2.68% 4.54 4.66 4.53 25,844,582
See More Historical Prices »


Your Recent History
NYSE
BBD
Banco Brad..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.