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 |
| Feb 04, 2016 | $4.46 | $4.76 | $4.46 | $4.67 | 37 551 910 |
| Feb 03, 2016 | $4.31 | $4.36 | $4.17 | $4.35 | 20 936 850 |
| Feb 02, 2016 | $4.16 | $4.18 | $4.02 | $4.01 | 17 824 510 |
| Feb 01, 2016 | $4.07 | $4.30 | $4.03 | $4.27 | 21 327 460 |
| Jan 29, 2016 | $3.96 | $4.16 | $3.95 | $4.15 | 19 301 370 |
| Jan 28, 2016 | $3.90 | $3.91 | $3.80 | $3.83 | 13 438 480 |
| Jan 27, 2016 | $3.85 | $3.92 | $3.80 | $3.83 | 16 378 890 |
| Jan 26, 2016 | $3.79 | $3.86 | $3.76 | $3.84 | 10 498 180 |
| Jan 25, 2016 | $3.82 | $3.88 | $3.75 | $3.74 | 8 630 270 |
| Jan 22, 2016 | $3.77 | $3.88 | $3.76 | $3.86 | 11 364 320 |
| Jan 21, 2016 | $3.75 | $3.76 | $3.65 | $3.65 | 19 500 910 |
| Jan 20, 2016 | $3.79 | $3.88 | $3.71 | $3.82 | 18 922 860 |
| Jan 19, 2016 | $3.87 | $3.90 | $3.78 | $3.84 | 15 553 890 |
| Jan 15, 2016 | $3.79 | $3.87 | $3.76 | $3.83 | 14 611 740 |
| Jan 14, 2016 | $3.86 | $4.01 | $3.81 | $3.96 | 11 861 520 |
| Jan 13, 2016 | $3.97 | $4.02 | $3.83 | $3.83 | 11 851 290 |
| Jan 12, 2016 | $3.95 | $3.97 | $3.86 | $3.96 | 15 508 900 |
| Jan 11, 2016 | $4.11 | $4.11 | $3.88 | $3.90 | 14 049 530 |
| Jan 08, 2016 | $4.18 | $4.20 | $3.97 | $3.97 | 16 788 090 |
| Jan 07, 2016 | $4.18 | $4.19 | $4.07 | $4.06 | 13 083 510 |
| Jan 06, 2016 | $4.21 | $4.29 | $4.18 | $4.23 | 12 251 800 |
| Jan 05, 2016 | $4.30 | $4.31 | $4.22 | $4.28 | 13 049 740 |
