NYSE:BBD
Banco Bradesco Sa Stock Price (Quote)
$2.72
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.60 | $2.98 | Friday, 3rd May 2024 BBD stock ended at $2.72. During the day the stock fluctuated 2.58% from a day low at $2.71 to a day high of $2.78. |
| 90 days | $2.60 | $3.36 | |
| 52 weeks | $2.60 | $3.68 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $2.76 | $2.85 | $2.74 | $2.83 | 24 849 438 |
| Sep 27, 2023 | $2.84 | $2.84 | $2.73 | $2.76 | 20 521 650 |
| Sep 26, 2023 | $2.81 | $2.83 | $2.78 | $2.79 | 7 646 466 |
| Sep 25, 2023 | $2.87 | $2.87 | $2.82 | $2.83 | 10 128 448 |
| Sep 22, 2023 | $2.90 | $2.92 | $2.87 | $2.87 | 10 385 968 |
| Sep 21, 2023 | $2.92 | $2.95 | $2.88 | $2.89 | 21 951 684 |
| Sep 20, 2023 | $3.04 | $3.09 | $3.03 | $3.05 | 13 269 206 |
| Sep 19, 2023 | $3.06 | $3.07 | $3.01 | $3.02 | 9 110 994 |
| Sep 18, 2023 | $3.06 | $3.09 | $3.03 | $3.07 | 11 017 985 |
| Sep 15, 2023 | $3.06 | $3.09 | $3.04 | $3.06 | 14 903 705 |
| Sep 14, 2023 | $3.05 | $3.09 | $3.05 | $3.06 | 24 559 877 |
| Sep 13, 2023 | $3.02 | $3.06 | $3.01 | $3.03 | 9 949 872 |
| Sep 12, 2023 | $2.95 | $3.00 | $2.94 | $2.99 | 10 122 478 |
| Sep 11, 2023 | $2.93 | $2.98 | $2.91 | $2.97 | 13 042 797 |
| Sep 08, 2023 | $2.86 | $2.93 | $2.86 | $2.87 | 28 007 538 |
| Sep 07, 2023 | $2.86 | $2.89 | $2.83 | $2.83 | 19 752 267 |
| Sep 06, 2023 | $2.91 | $2.94 | $2.86 | $2.86 | 12 024 441 |
| Sep 05, 2023 | $2.95 | $2.97 | $2.90 | $2.92 | 15 887 671 |
| Sep 01, 2023 | $3.07 | $3.07 | $3.01 | $3.02 | 12 137 536 |
| Aug 31, 2023 | $3.05 | $3.05 | $2.98 | $2.99 | 13 457 922 |
| Aug 30, 2023 | $3.16 | $3.17 | $3.09 | $3.09 | 17 869 715 |
| Aug 29, 2023 | $3.14 | $3.21 | $3.15 | $3.18 | 8 678 437 |
| Aug 28, 2023 | $3.02 | $3.16 | $3.01 | $3.13 | 25 776 837 |
| Aug 25, 2023 | $3.04 | $3.07 | $3.01 | $3.04 | 11 504 187 |
| Aug 24, 2023 | $3.11 | $3.13 | $3.04 | $3.04 | 22 399 003 |
