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
-0.06 -1.52% 3.88 19:28:31
Open Price Low Price High Price Close Price Prev Close
3.89 3.77 3.90 3.79 3.94
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
Sep 17 2021 3.79 -0.15 -3.81% 3.89 3.90 3.77 36,257,485
Sep 16 2021 3.94 -0.07 -1.75% 3.98 3.98 3.895 25,473,591
Sep 15 2021 4.01 -0.05 -1.23% 4.03 4.05 3.99 19,411,344
Sep 14 2021 4.06 -0.05 -1.22% 4.10 4.13 4.02 31,939,366
Sep 13 2021 4.11 0.11 2.75% 4.07 4.15 4.035 26,845,388
Sep 10 2021 4.00 -0.02 -0.5% 4.09 4.12 3.98 41,583,498
Sep 09 2021 4.02 0.06 1.52% 3.99 4.10 3.90 58,977,623
Sep 08 2021 3.96 -0.32 -7.48% 4.20 4.23 3.96 41,266,814
Sep 07 2021 4.28 0.01 0.23% 4.28 4.36 4.23 14,249,310
Sep 03 2021 4.27 -0.05 -1.16% 4.31 4.34 4.235 31,441,708
Sep 02 2021 4.32 -0.16 -3.57% 4.39 4.44 4.29 28,041,914
Sep 01 2021 4.48 0.00 0.0% 4.50 4.57 4.45 17,348,118
Aug 31 2021 4.48 0.04 0.9% 4.48 4.58 4.44 28,104,032
Aug 30 2021 4.44 -0.06 -1.33% 4.47 4.495 4.405 17,122,964
Aug 27 2021 4.50 0.13 2.97% 4.38 4.50 4.36 17,306,876
Aug 26 2021 4.37 -0.13 -2.89% 4.45 4.47 4.37 15,260,081
Aug 25 2021 4.50 0.02 0.45% 4.42 4.51 4.39 16,796,657
Aug 24 2021 4.48 0.24 5.66% 4.29 4.50 4.29 27,253,003
Aug 23 2021 4.24 0.01 0.24% 4.24 4.27 4.19 23,989,164
Aug 20 2021 4.23 0.00 0.0% 4.125 4.23 4.125 29,167,481
Aug 19 2021 4.23 -0.02 -0.47% 4.24 4.26 4.12 42,576,081
Aug 18 2021 4.25 -0.10 -2.3% 4.34 4.41 4.24 41,706,972
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.