S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Banco Bradesco SA (BBD)
Banco Bradesco SA (BBD) Historical

BBD Banco Bradesco SA

2.63

0.00 (0.00%)

After Hours

Last Updated: 15:30:00

Delayed by 15 minutes

BBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	2.63	-0.01	-0.38%	2.62	2.65	2.61	13,273,493
May 17 2024	2.64	0.02	0.76%	2.62	2.66	2.60	16,815,838
May 16 2024	2.62	0.03	1.16%	2.62	2.63	2.59	8,517,061
May 15 2024	2.59	-0.02	-0.77%	2.61	2.61	2.58	10,589,083
May 14 2024	2.61	0.00	0.00%	2.63	2.64	2.595	14,563,792
May 13 2024	2.61	0.03	1.16%	2.62	2.63	2.59	16,811,316
May 10 2024	2.58	-0.02	-0.77%	2.63	2.65	2.58	36,108,343
May 09 2024	2.60	-0.11	-4.06%	2.65	2.66	2.59	55,663,050
May 08 2024	2.71	-0.01	-0.37%	2.69	2.735	2.68	12,690,389
May 07 2024	2.72	0.00	0.00%	2.73	2.75	2.71	16,085,768
May 06 2024	2.72	0.00	0.00%	2.72	2.75	2.71	12,623,401
May 03 2024	2.72	0.00	0.00%	2.77	2.78	2.71	23,989,768
May 02 2024	2.72	0.00	0.00%	2.71	2.745	2.68	28,305,440
May 01 2024	2.72	0.02	0.74%	2.70	2.76	2.69	16,162,413
Apr 30 2024	2.70	-0.05	-1.82%	2.73	2.7799	2.68	31,062,214
Apr 29 2024	2.75	0.03	1.10%	2.72	2.76	2.715	12,647,990
Apr 26 2024	2.72	0.07	2.64%	2.70	2.745	2.69	13,985,242
Apr 25 2024	2.65	-0.01	-0.38%	2.64	2.68	2.63	10,329,471
Apr 24 2024	2.66	0.00	0.00%	2.65	2.67	2.6301	10,141,761
Apr 23 2024	2.66	0.02	0.76%	2.63	2.695	2.62	14,971,344
Apr 22 2024	2.64	0.00	0.00%	2.63	2.66	2.615	15,635,220
Apr 19 2024	2.64	0.01	0.38%	2.62	2.66	2.615	13,464,295
Apr 18 2024	2.63	-0.02	-0.75%	2.67	2.68	2.60	16,564,705
Apr 17 2024	2.65	-0.01	-0.38%	2.66	2.67	2.60	20,035,181
Apr 16 2024	2.66	-0.04	-1.48%	2.66	2.68	2.63	30,380,307
Apr 15 2024	2.70	-0.07	-2.53%	2.74	2.76	2.68	15,716,085
Apr 12 2024	2.77	-0.07	-2.46%	2.80	2.805	2.75	15,840,148
Apr 11 2024	2.84	0.00	0.00%	2.83	2.85	2.80	14,487,513
Apr 10 2024	2.84	-0.09	-3.07%	2.88	2.90	2.825	13,898,398
Apr 09 2024	2.93	0.01	0.34%	2.95	2.97	2.915	14,385,566
Apr 08 2024	2.92	0.06	2.10%	2.89	2.9497	2.89	12,078,425
Apr 05 2024	2.86	-0.04	-1.38%	2.89	2.90	2.84	9,668,620
Apr 04 2024	2.90	0.01	0.35%	2.93	2.98	2.88	33,819,205
Apr 03 2024	2.89	0.07	2.48%	2.80	2.90	2.78	18,778,239
Apr 02 2024	2.82	0.01	0.36%	2.80	2.84	2.79	11,127,776
Apr 01 2024	2.81	-0.05	-1.75%	2.87	2.88	2.78	8,682,399
Mar 28 2024	2.86	-0.05	-1.72%	2.87	2.92	2.85	8,181,724
Mar 27 2024	2.91	0.05	1.75%	2.84	2.92	2.82	21,241,219
Mar 26 2024	2.86	0.06	2.14%	2.81	2.87	2.81	7,882,847
Mar 25 2024	2.80	0.01	0.36%	2.81	2.83	2.79	11,743,031
Mar 22 2024	2.79	-0.04	-1.41%	2.82	2.84	2.78	7,851,275
Mar 21 2024	2.83	-0.04	-1.39%	2.87	2.88	2.83	5,425,016
Mar 20 2024	2.87	0.05	1.77%	2.83	2.89	2.82	26,792,862
Mar 19 2024	2.82	-0.01	-0.35%	2.82	2.84	2.80	10,737,385
Mar 18 2024	2.83	0.00	0.00%	2.86	2.87	2.81	6,701,899
Mar 15 2024	2.83	-0.05	-1.74%	2.87	2.88	2.83	8,706,101
Mar 14 2024	2.88	0.00	0.00%	2.88	2.91	2.855	20,867,489
Mar 13 2024	2.88	0.03	1.05%	2.86	2.90	2.85	11,016,983
Mar 12 2024	2.85	0.04	1.42%	2.81	2.86	2.8025	20,727,935
Mar 11 2024	2.81	0.02	0.72%	2.80	2.83	2.782	16,139,041
Mar 08 2024	2.79	-0.02	-0.71%	2.78	2.83	2.78	16,946,153
Mar 07 2024	2.81	-0.01	-0.35%	2.82	2.82	2.78	10,136,438
Mar 06 2024	2.82	0.03	1.08%	2.82	2.858	2.81	11,651,584
Mar 05 2024	2.79	0.03	1.09%	2.76	2.80	2.76	14,463,130
Mar 04 2024	2.76	-0.03	-1.08%	2.79	2.795	2.76	14,387,611
Mar 01 2024	2.79	0.01	0.36%	2.81	2.82	2.764	13,007,160
Feb 29 2024	2.78	-0.04	-1.42%	2.77	2.79	2.73	17,258,370
Feb 28 2024	2.82	-0.02	-0.70%	2.85	2.86	2.81	10,454,703
Feb 27 2024	2.84	0.06	2.16%	2.82	2.88	2.81	18,893,164
Feb 26 2024	2.78	0.00	0.00%	2.77	2.79	2.76	9,982,981
Feb 23 2024	2.78	-0.05	-1.77%	2.80	2.82	2.77	20,595,532
Feb 22 2024	2.83	0.01	0.35%	2.85	2.87	2.81	18,125,307
Feb 21 2024	2.82	-0.02	-0.70%	2.83	2.83	2.80	13,572,111

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions