BBD

Banco Bradesco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.25 -4.71% 5.06 18:05:59
Open Price Low Price High Price Close Price Prev Close
5.14 5.04 5.19 5.04 5.31
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
Jan 15 2021 5.04 -0.27 -5.08% 5.14 5.19 5.04 36,509,616
Jan 14 2021 5.31 0.24 4.73% 5.10 5.365 5.09 48,283,239
Jan 13 2021 5.07 -0.01 -0.2% 5.09 5.12 4.95 42,533,695
Jan 12 2021 5.08 0.12 2.42% 4.93 5.14 4.91 44,412,915
Jan 11 2021 4.96 -0.15 -2.94% 4.94 4.98 4.88 22,800,557
Jan 08 2021 5.11 -0.07 -1.35% 5.21 5.245 5.01 28,608,646
Jan 07 2021 5.18 0.06 1.17% 5.20 5.235 5.09 18,708,561
Jan 06 2021 5.12 0.12 2.4% 5.02 5.24 4.99 28,994,133
Jan 05 2021 5.00 -0.05 -0.99% 4.88 5.03 4.85 23,839,885
Jan 04 2021 5.05 -0.21 -3.99% 5.28 5.29 4.985 35,055,822
Dec 31 2020 5.26 -0.01 -0.19% 5.29 5.29 5.205 8,057,188
Dec 30 2020 5.27 0.00 0.0% 5.27 5.34 5.25 12,348,320
Dec 29 2020 5.27 -0.04 -0.75% 5.32 5.32 5.233 12,788,672
Dec 28 2020 5.31 -0.03 -0.56% 5.38 5.38 5.25 16,155,610
Dec 24 2020 5.34 0.01 0.19% 5.32 5.37 5.255 5,576,990
Dec 23 2020 5.33 0.10 1.91% 5.27 5.36 5.26 15,946,392
Dec 22 2020 5.23 0.07 1.36% 5.23 5.28 5.175 15,195,958
Dec 21 2020 5.16 -0.18 -3.37% 5.22 5.255 5.15 29,228,512
Dec 18 2020 5.34 0.00 0.0% 5.36 5.42 5.31 18,370,372
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.