Banco Bradesco Sa American Depositary Shares (BBD)
3.9100
+0.00 (0.00%)
NYSE · Last Trade: Apr 28th, 5:27 AM EDT
Historical Prices For Banco Bradesco Sa American Depositary Shares (BBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/27/2026 | 3.97 | 3.98 | 3.90 | 3.91 | 23,517,884 | 3.91 |
| 4/24/2026 | 3.94 | 3.96 | 3.91 | 3.94 | 24,398,352 | 3.94 |
| 4/23/2026 | 4.08 | 4.09 | 3.93 | 3.94 | 28,693,597 | 3.94 |
| 4/22/2026 | 4.15 | 4.15 | 4.04 | 4.04 | 39,201,066 | 4.04 |
| 4/21/2026 | 4.18 | 4.21 | 4.06 | 4.07 | 37,632,748 | 4.07 |
| 4/20/2026 | 4.22 | 4.23 | 4.16 | 4.19 | 25,410,029 | 4.19 |
| 4/17/2026 | 4.30 | 4.30 | 4.20 | 4.21 | 44,247,292 | 4.21 |
| 4/16/2026 | 4.19 | 4.20 | 4.12 | 4.15 | 42,299,306 | 4.15 |
| 4/15/2026 | 4.14 | 4.17 | 4.09 | 4.11 | 41,977,256 | 4.11 |
| 4/14/2026 | 4.13 | 4.19 | 4.09 | 4.11 | 65,527,656 | 4.11 |
| 4/13/2026 | 3.99 | 4.11 | 3.97 | 4.09 | 32,268,122 | 4.09 |
| 4/10/2026 | 4.03 | 4.08 | 4.01 | 4.03 | 44,424,886 | 4.03 |
| 4/09/2026 | 3.92 | 3.99 | 3.89 | 3.96 | 39,522,670 | 3.96 |
| 4/08/2026 | 3.97 | 3.98 | 3.85 | 3.90 | 47,553,014 | 3.90 |
| 4/07/2026 | 3.68 | 3.73 | 3.63 | 3.71 | 41,600,347 | 3.65 |
| 4/06/2026 | 3.69 | 3.73 | 3.68 | 3.72 | 29,999,915 | 3.66 |
| 4/02/2026 | 3.63 | 3.74 | 3.61 | 3.66 | 29,660,778 | 3.60 |
| 4/01/2026 | 3.73 | 3.78 | 3.71 | 3.73 | 28,914,478 | 3.67 |
| 3/31/2026 | 3.60 | 3.67 | 3.53 | 3.65 | 40,191,848 | 3.59 |
| 3/30/2026 | 3.53 | 3.55 | 3.46 | 3.50 | 33,783,688 | 3.44 |
| 3/27/2026 | 3.53 | 3.57 | 3.48 | 3.49 | 24,102,058 | 3.43 |
| 3/26/2026 | 3.61 | 3.65 | 3.54 | 3.54 | 38,053,507 | 3.48 |
| 3/25/2026 | 3.65 | 3.70 | 3.62 | 3.66 | 38,874,806 | 3.60 |
| 3/24/2026 | 3.51 | 3.58 | 3.50 | 3.55 | 27,565,443 | 3.49 |
| 3/23/2026 | 3.57 | 3.67 | 3.52 | 3.59 | 33,820,514 | 3.53 |
| 3/20/2026 | 3.50 | 3.50 | 3.38 | 3.41 | 33,196,200 | 3.35 |
| 3/19/2026 | 3.43 | 3.57 | 3.41 | 3.54 | 34,826,057 | 3.48 |
| 3/18/2026 | 3.55 | 3.61 | 3.52 | 3.53 | 33,218,546 | 3.47 |
| 3/17/2026 | 3.66 | 3.66 | 3.54 | 3.60 | 39,069,860 | 3.54 |
| 3/16/2026 | 3.60 | 3.64 | 3.58 | 3.61 | 45,345,654 | 3.55 |
| 3/13/2026 | 3.71 | 3.73 | 3.52 | 3.53 | 55,114,572 | 3.47 |
| 3/12/2026 | 3.68 | 3.72 | 3.64 | 3.66 | 54,488,793 | 3.60 |
| 3/11/2026 | 3.85 | 3.92 | 3.81 | 3.84 | 48,518,595 | 3.78 |
| 3/10/2026 | 3.80 | 3.91 | 3.78 | 3.87 | 59,796,117 | 3.81 |
| 3/09/2026 | 3.67 | 3.79 | 3.62 | 3.78 | 69,360,704 | 3.72 |
| 3/06/2026 | 3.65 | 3.71 | 3.63 | 3.68 | 81,768,913 | 3.62 |
| 3/05/2026 | 3.80 | 3.83 | 3.71 | 3.74 | 77,873,045 | 3.68 |
| 3/04/2026 | 3.88 | 3.93 | 3.83 | 3.91 | 48,877,418 | 3.85 |
| 3/03/2026 | 3.82 | 3.87 | 3.70 | 3.81 | 43,406,170 | 3.74 |
| 3/02/2026 | 3.95 | 4.11 | 3.94 | 4.08 | 28,958,655 | 4.01 |
| 2/27/2026 | 4.18 | 4.24 | 4.07 | 4.09 | 47,048,673 | 4.02 |
| 2/26/2026 | 4.08 | 4.08 | 3.98 | 4.05 | 34,979,570 | 3.98 |
| 2/25/2026 | 4.14 | 4.16 | 4.09 | 4.12 | 31,193,408 | 4.05 |
| 2/24/2026 | 4.08 | 4.16 | 4.04 | 4.12 | 28,904,250 | 4.05 |
| 2/23/2026 | 4.20 | 4.21 | 4.07 | 4.07 | 38,061,597 | 4.00 |
| 2/20/2026 | 4.08 | 4.21 | 4.07 | 4.19 | 26,508,244 | 4.12 |
| 2/19/2026 | 4.03 | 4.12 | 3.99 | 4.08 | 30,995,422 | 4.01 |
| 2/18/2026 | 3.97 | 4.04 | 3.93 | 3.98 | 31,402,134 | 3.91 |
| 2/17/2026 | 3.97 | 3.97 | 3.87 | 3.94 | 44,416,168 | 3.87 |
| 2/13/2026 | 3.99 | 4.00 | 3.87 | 3.98 | 62,357,579 | 3.91 |
| 2/12/2026 | 4.15 | 4.18 | 4.07 | 4.09 | 33,855,036 | 4.02 |
| 2/11/2026 | 4.14 | 4.17 | 4.07 | 4.16 | 46,037,764 | 4.09 |
| 2/10/2026 | 4.05 | 4.10 | 3.98 | 4.00 | 32,267,449 | 3.93 |
| 2/09/2026 | 3.91 | 4.05 | 3.90 | 4.04 | 39,719,841 | 3.97 |
| 2/06/2026 | 3.92 | 3.99 | 3.85 | 3.98 | 89,928,694 | 3.91 |
| 2/05/2026 | 4.00 | 4.04 | 3.89 | 4.00 | 61,341,877 | 3.93 |
| 2/04/2026 | 4.07 | 4.10 | 3.93 | 3.95 | 38,323,242 | 3.88 |
| 2/03/2026 | 4.23 | 4.25 | 4.12 | 4.13 | 38,862,003 | 4.05 |
| 2/02/2026 | 4.04 | 4.12 | 4.04 | 4.09 | 33,888,718 | 4.01 |
| 1/30/2026 | 4.13 | 4.15 | 4.00 | 4.05 | 46,688,514 | 3.98 |
| 1/29/2026 | 4.20 | 4.29 | 4.05 | 4.15 | 52,655,857 | 4.07 |
| 1/28/2026 | 4.15 | 4.21 | 4.11 | 4.16 | 69,168,197 | 4.08 |