ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Banco Bradesco Sa American Depositary Shares (NY:BBD)

3.360 +0.020 (+0.60%)
Official Closing Price Updated: 1:10 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 3.290 3.360 3.290 3.340 19,483,696 +0.07(+2.14%)
Dec 22, 2025 3.310 3.330 3.250 3.270 30,642,848 -0.08(-2.39%)
Dec 19, 2025 3.370 3.400 3.340 3.350 23,538,206 +0.03(+0.90%)
Dec 18, 2025 3.310 3.350 3.290 3.320 39,057,060 +0.01(+0.30%)
Dec 17, 2025 3.280 3.310 3.270 3.310 37,172,520 -0.04(-1.19%)
Dec 16, 2025 3.420 3.435 3.350 3.350 28,675,806 -0.12(-3.46%)
Dec 15, 2025 3.510 3.530 3.460 3.470 31,430,508 +0.02(+0.58%)
Dec 12, 2025 3.470 3.480 3.410 3.450 28,352,552 +0.04(+1.17%)
Dec 11, 2025 3.400 3.470 3.395 3.410 27,813,900 +0.09(+2.71%)
Dec 10, 2025 3.310 3.379 3.310 3.320 30,544,424 +0.00(+0.00%)
Dec 09, 2025 3.230 3.330 3.220 3.320 38,635,076 -0.02(-0.60%)
Dec 08, 2025 3.400 3.400 3.300 3.340 57,884,740 +0.03(+0.91%)
Dec 05, 2025 3.610 3.650 3.300 3.310 62,705,448 -0.32(-8.82%)
Dec 04, 2025 3.650 3.660 3.600 3.630 51,443,416 +0.05(+1.40%)
Dec 03, 2025 3.660 3.680 3.545 3.580 49,006,004 -0.09(-2.45%)
Dec 02, 2025 3.670 3.680 3.630 3.670 57,264,728 +0.05(+1.38%)
Dec 01, 2025 3.690 3.720 3.610 3.620 29,887,840 -0.08(-2.16%)
Nov 28, 2025 3.710 3.730 3.685 3.700 14,475,878 +0.02(+0.54%)
Nov 26, 2025 3.590 3.690 3.590 3.680 32,558,192 +0.14(+3.95%)
Nov 25, 2025 3.500 3.550 3.485 3.540 30,336,656 +0.06(+1.72%)
Nov 24, 2025 3.490 3.510 3.470 3.480 20,609,242 +0.00(+0.00%)
Nov 21, 2025 3.450 3.520 3.450 3.480 54,949,480 +0.00(+0.00%)
Nov 20, 2025 3.560 3.600 3.475 3.480 36,672,440 -0.06(-1.69%)
Nov 19, 2025 3.560 3.610 3.530 3.540 29,617,916 -0.06(-1.67%)
Nov 18, 2025 3.580 3.638 3.580 3.600 29,669,152 -0.02(-0.55%)
Nov 17, 2025 3.650 3.680 3.610 3.620 31,564,610 -0.06(-1.63%)
Nov 14, 2025 3.690 3.750 3.665 3.680 32,546,964 +0.02(+0.55%)
Nov 13, 2025 3.740 3.770 3.650 3.660 44,035,040 -0.02(-0.54%)
Nov 12, 2025 3.710 3.710 3.650 3.680 43,422,348 -0.04(-1.08%)
Nov 11, 2025 3.730 3.740 3.690 3.720 34,864,624 +0.11(+3.05%)
Nov 10, 2025 3.590 3.630 3.580 3.610 26,180,568 +0.07(+1.98%)
Nov 07, 2025 3.460 3.540 3.450 3.540 28,058,668 +0.03(+0.85%)
Nov 06, 2025 3.540 3.546 3.480 3.510 32,600,178 -0.02(-0.57%)
Nov 05, 2025 3.450 3.540 3.450 3.530 29,187,300 +0.12(+3.52%)
Nov 04, 2025 3.410 3.450 3.390 3.410 26,326,860 -0.04(-1.16%)
Nov 03, 2025 3.420 3.490 3.420 3.450 33,948,328 +0.07(+2.07%)
Oct 31, 2025 3.370 3.400 3.350 3.380 36,710,840 -0.01(-0.29%)
Oct 30, 2025 3.360 3.430 3.340 3.390 47,499,400 -0.13(-3.69%)
Oct 29, 2025 3.450 3.550 3.440 3.520 79,869,440 +0.13(+3.83%)
Oct 28, 2025 3.400 3.420 3.380 3.390 39,681,844 -0.01(-0.29%)
Oct 27, 2025 3.410 3.420 3.380 3.400 37,203,232 +0.05(+1.49%)
Oct 24, 2025 3.380 3.400 3.340 3.350 31,428,922 +0.00(+0.00%)
Oct 23, 2025 3.320 3.370 3.310 3.350 45,918,356 +0.05(+1.52%)
Oct 22, 2025 3.310 3.340 3.280 3.300 62,997,456 +0.00(+0.00%)
Oct 21, 2025 3.330 3.360 3.300 3.300 41,867,740 -0.08(-2.37%)
Oct 20, 2025 3.340 3.390 3.324 3.380 50,038,544 +0.08(+2.42%)
Oct 17, 2025 3.210 3.300 3.200 3.300 80,800,400 +0.04(+1.23%)
Oct 16, 2025 3.180 3.270 3.170 3.260 116,637,208 +0.06(+1.87%)
Oct 15, 2025 3.140 3.210 3.140 3.200 66,937,136 +0.05(+1.59%)
Oct 14, 2025 3.100 3.170 3.080 3.150 76,072,840 +0.06(+1.94%)
Oct 13, 2025 3.100 3.130 3.074 3.090 74,737,360 +0.03(+0.98%)
Oct 10, 2025 3.180 3.190 3.040 3.060 79,363,640 -0.13(-4.08%)
Oct 09, 2025 3.200 3.200 3.150 3.190 57,973,000 +0.02(+0.63%)
Oct 08, 2025 3.160 3.190 3.140 3.170 69,316,928 +0.05(+1.60%)
Oct 07, 2025 3.130 3.140 3.090 3.120 70,962,208 -0.06(-1.89%)
Oct 06, 2025 3.180 3.200 3.140 3.180 54,976,180 +0.01(+0.32%)
Oct 03, 2025 3.170 3.190 3.130 3.170 62,799,156 +0.00(+0.00%)
Oct 02, 2025 3.240 3.260 3.160 3.170 48,373,164 -0.07(-2.16%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.