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)

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2025 3.130 3.200 3.130 3.160 38,756,912 +0.04(+1.28%)
Sep 10, 2025 3.150 3.180 3.110 3.120 26,850,280 -0.01(-0.32%)
Sep 09, 2025 3.140 3.160 3.130 3.130 31,706,180 -0.02(-0.63%)
Sep 08, 2025 3.190 3.190 3.110 3.150 38,225,808 -0.03(-0.94%)
Sep 05, 2025 3.190 3.240 3.160 3.180 50,936,388 +0.11(+3.58%)
Sep 04, 2025 3.030 3.100 3.010 3.070 26,504,416 +0.05(+1.66%)
Sep 03, 2025 3.020 3.060 3.000 3.020 26,297,352 +0.00(+0.00%)
Sep 02, 2025 2.980 3.040 2.960 3.020 31,562,340 -0.09(-2.89%)
Aug 29, 2025 3.090 3.110 3.080 3.110 29,247,984 +0.00(+0.00%)
Aug 28, 2025 3.050 3.130 3.040 3.110 37,066,752 +0.09(+2.98%)
Aug 27, 2025 2.980 3.030 2.950 3.020 18,772,564 +0.04(+1.34%)
Aug 26, 2025 3.010 3.030 2.960 2.980 30,041,908 -0.02(-0.67%)
Aug 25, 2025 2.990 3.020 2.980 3.000 21,005,264 +0.02(+0.67%)
Aug 22, 2025 2.910 2.990 2.892 2.980 38,244,844 +0.09(+3.11%)
Aug 21, 2025 2.870 2.900 2.860 2.890 30,510,526 +0.01(+0.35%)
Aug 20, 2025 2.860 2.920 2.850 2.880 32,987,626 +0.02(+0.70%)
Aug 19, 2025 2.900 2.920 2.840 2.860 29,041,120 -0.16(-5.30%)
Aug 18, 2025 3.020 3.030 2.980 3.020 36,762,144 +0.06(+2.03%)
Aug 15, 2025 2.950 2.990 2.950 2.960 27,158,780 +0.00(+0.00%)
Aug 14, 2025 2.940 3.010 2.930 2.960 29,365,036 -0.03(-1.00%)
Aug 13, 2025 3.000 3.030 2.970 2.990 14,776,417 -0.03(-0.99%)
Aug 12, 2025 2.950 3.030 2.950 3.020 23,155,364 +0.12(+4.14%)
Aug 11, 2025 2.890 2.920 2.880 2.900 20,453,518 +0.00(+0.00%)
Aug 08, 2025 2.900 2.930 2.880 2.900 34,058,224 +0.01(+0.35%)
Aug 07, 2025 2.860 2.890 2.830 2.890 53,300,944 +0.04(+1.40%)
Aug 06, 2025 2.880 2.890 2.830 2.850 39,282,016 +0.03(+1.06%)
Aug 05, 2025 2.850 2.880 2.790 2.820 37,120,788 +0.01(+0.46%)
Aug 04, 2025 2.867 2.897 2.797 2.807 32,349,462 +0.00(+0.00%)
Aug 01, 2025 2.827 2.857 2.787 2.807 29,562,076 +0.04(+1.44%)
Jul 31, 2025 2.797 2.827 2.732 2.767 54,655,432 +0.00(+0.00%)
Jul 30, 2025 2.777 2.837 2.727 2.767 62,059,384 -0.01(-0.36%)
Jul 29, 2025 2.747 2.797 2.747 2.777 24,991,014 +0.03(+1.09%)
Jul 28, 2025 2.777 2.782 2.727 2.747 37,282,156 -0.05(-1.79%)
Jul 25, 2025 2.827 2.847 2.777 2.797 28,625,370 -0.04(-1.41%)
Jul 24, 2025 2.827 2.867 2.817 2.837 31,594,890 -0.04(-1.39%)
Jul 23, 2025 2.837 2.897 2.817 2.877 24,694,684 +0.08(+2.86%)
Jul 22, 2025 2.827 2.847 2.787 2.797 21,575,766 -0.01(-0.36%)
Jul 21, 2025 2.837 2.847 2.807 2.807 25,120,764 +0.00(+0.00%)
Jul 18, 2025 2.887 2.887 2.797 2.807 33,738,244 -0.07(-2.43%)
Jul 17, 2025 2.867 2.907 2.857 2.877 32,913,064 +0.00(+0.00%)
Jul 16, 2025 2.907 2.917 2.867 2.877 24,389,286 -0.04(-1.37%)
Jul 15, 2025 2.927 2.927 2.857 2.917 37,742,528 +0.01(+0.34%)
Jul 14, 2025 2.897 2.917 2.877 2.907 26,533,042 +0.01(+0.34%)
Jul 11, 2025 2.897 2.917 2.867 2.897 37,828,504 -0.02(-0.68%)
Jul 10, 2025 2.917 2.947 2.897 2.917 51,004,024 -0.09(-2.99%)
Jul 09, 2025 3.037 3.067 3.007 3.007 34,748,672 -0.05(-1.63%)
Jul 08, 2025 3.037 3.067 3.017 3.057 27,213,114 +0.02(+0.66%)
Jul 07, 2025 3.077 3.097 3.017 3.037 25,330,030 -0.06(-1.94%)
Jul 03, 2025 3.037 3.097 3.037 3.097 22,697,716 +0.06(+2.07%)
Jul 02, 2025 3.044 3.054 2.984 3.034 48,978,904 +0.00(+0.13%)
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.