2m 2m 2m 2m 2m 2m 2m
Banco Brad Sp ADR (BBDO)
NYSE
$3.15-$0.04 (-1.41%)
Price as of Jul 13, 2026 4:10 PM EDT- $16.9BMarket Cap
- 35.81%1-Year Change
- Banks - RegionalIndustry
Banco Brad Sp ADR (BBDO)
$3.15-$0.04 (-1.41%)
- 1 Month+14.01%Low Price$2.93High Price$3.19
- 3 Months-9.50%Low Price$2.86High Price$3.75
- 1 Year+35.81%Low Price$2.43High Price$3.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/10/2026 | 3.09 | 3.24 | 3.09 | 3.19 | +4.93% | 76,066 |
07/09/2026 | 3.00 | 3.08 | 3.00 | 3.04 | +1.33% | 36,880 |
07/08/2026 | 3.04 | 3.04 | 2.97 | 3.00 | +0.33% | 58,368 |
07/07/2026 | 2.95 | 3.04 | 2.95 | 2.99 | +2.78% | 170,605 |
07/07/2026 |
$0.06 Dividend | |||||
07/06/2026 | 2.92 | 3.01 | 2.87 | 2.91 | +0.45% | 102,764 |
07/06/2026 |
$0.003 Dividend | |||||
07/02/2026 | 2.92 | 3.02 | 2.88 | 2.90 | +0.34% | 50,066 |
07/01/2026 | 2.93 | 3.02 | 2.85 | 2.89 | -1.67% | 57,358 |
06/30/2026 | 2.97 | 2.98 | 2.91 | 2.94 | -0.66% | 59,341 |
06/29/2026 | 2.92 | 3.01 | 2.92 | 2.95 | +1.34% | 37,242 |
06/26/2026 | 2.91 | 2.96 | 2.89 | 2.92 | +0.68% | 19,262 |
06/25/2026 | 2.89 | 3.01 | 2.87 | 2.90 | +1.02% | 32,188 |
06/24/2026 | 2.90 | 2.93 | 2.84 | 2.87 | -0.68% | 65,571 |
06/23/2026 | 2.86 | 2.94 | 2.86 | 2.89 | 0.00% | 122,399 |
06/22/2026 | 2.93 | 2.94 | 2.87 | 2.89 | +0.34% | 67,920 |
06/18/2026 | 2.88 | 2.94 | 2.84 | 2.88 | 0.00% | 74,004 |
06/17/2026 | 3.00 | 3.01 | 2.87 | 2.88 | -2.00% | 247,450 |
06/16/2026 | 2.93 | 2.97 | 2.90 | 2.94 | 0.00% | 39,339 |
06/15/2026 | 3.04 | 3.07 | 2.94 | 2.94 | -0.66% | 52,273 |
06/12/2026 | 2.94 | 3.00 | 2.94 | 2.95 | +1.68% | 38,898 |
06/11/2026 | 2.83 | 2.94 | 2.83 | 2.91 | +3.85% | 72,358 |
06/10/2026 | 2.85 | 2.87 | 2.76 | 2.80 | -1.72% | 56,891 |
06/09/2026 | 2.87 | 2.94 | 2.82 | 2.85 | -0.34% | 113,217 |
06/08/2026 | 2.84 | 2.94 | 2.84 | 2.86 | +0.34% | 76,160 |
06/05/2026 | 2.88 | 2.93 | 2.85 | 2.85 | -3.64% | 67,900 |
06/04/2026 | 3.02 | 3.02 | 2.92 | 2.95 | -0.33% | 91,986 |
06/03/2026 | 3.00 | 3.01 | 2.95 | 2.96 | -6.09% | 79,955 |
06/03/2026 |
$0.003 Dividend | |||||
06/02/2026 | 3.16 | 3.25 | 3.03 | 3.16 | +0.94% | 78,737 |
06/01/2026 | 3.03 | 3.14 | 3.01 | 3.13 | +2.24% | 31,117 |
05/29/2026 | 3.00 | 3.09 | 3.00 | 3.06 | +0.97% | 176,464 |
05/28/2026 | 3.00 | 3.05 | 2.96 | 3.03 | +0.98% | 171,869 |
05/27/2026 | 3.05 | 3.08 | 2.98 | 3.00 | -1.29% | 92,609 |
05/26/2026 | 3.07 | 3.07 | 3.02 | 3.04 | +0.65% | 45,156 |
05/22/2026 | 3.10 | 3.10 | 3.01 | 3.02 | -1.90% | 34,092 |
05/21/2026 | 3.02 | 3.10 | 3.02 | 3.08 | +0.96% | 33,622 |
05/20/2026 | 2.99 | 3.09 | 2.99 | 3.05 | +2.30% | 94,302 |
05/19/2026 | 3.00 | 3.02 | 2.94 | 2.98 | -2.56% | 100,037 |
05/18/2026 | 3.06 | 3.07 | 3.02 | 3.06 | +0.32% | 43,062 |
05/15/2026 | 3.04 | 3.05 | 2.99 | 3.05 | -1.89% | 67,612 |
05/14/2026 | 3.08 | 3.14 | 3.08 | 3.11 | +0.63% | 125,913 |
05/13/2026 | 3.16 | 3.21 | 3.05 | 3.09 | -3.07% | 148,398 |
05/12/2026 | 3.20 | 3.22 | 3.18 | 3.19 | -0.61% | 122,732 |
05/11/2026 | 3.26 | 3.26 | 3.20 | 3.21 | -2.67% | 38,814 |
05/08/2026 | 3.33 | 3.33 | 3.26 | 3.29 | +1.20% | 91,373 |
05/07/2026 | 3.41 | 3.41 | 3.23 | 3.25 | -4.58% | 31,179 |
05/06/2026 | 3.43 | 3.44 | 3.36 | 3.41 | -0.47% | 63,941 |
05/06/2026 |
$0.003 Dividend | |||||
05/06/2026 |
$0.10 Earnings | |||||
05/05/2026 | 3.39 | 3.51 | 3.28 | 3.43 | +1.74% | 298,440 |
05/04/2026 | 3.41 | 3.41 | 3.28 | 3.37 | -1.43% | 73,612 |
05/01/2026 | 3.40 | 3.42 | 3.36 | 3.42 | +1.45% | 17,182 |
04/30/2026 | 3.33 | 3.38 | 3.31 | 3.37 | +2.07% | 40,760 |
04/29/2026 | 3.38 | 3.38 | 3.27 | 3.30 | -2.31% | 32,094 |
04/28/2026 | 3.36 | 3.39 | 3.34 | 3.38 | 0.00% | 31,183 |
04/27/2026 | 3.42 | 3.43 | 3.38 | 3.38 | -1.70% | 47,966 |
04/24/2026 | 3.42 | 3.44 | 3.38 | 3.44 | +0.57% | 40,061 |
04/23/2026 | 3.52 | 3.52 | 3.41 | 3.42 | -3.31% | 56,474 |
04/22/2026 | 3.66 | 3.66 | 3.51 | 3.53 | -3.21% | 35,988 |
04/21/2026 | 3.66 | 3.70 | 3.56 | 3.65 | +0.27% | 52,254 |
04/20/2026 | 3.69 | 3.69 | 3.60 | 3.64 | -0.40% | 27,108 |
04/17/2026 | 3.67 | 3.71 | 3.64 | 3.66 | +0.67% | 69,881 |
04/16/2026 | 3.59 | 3.63 | 3.58 | 3.63 | +0.54% | 40,095 |
04/15/2026 | 3.63 | 3.63 | 3.52 | 3.61 | -0.27% | 33,769 |
04/14/2026 | 3.57 | 3.62 | 3.52 | 3.62 | +0.82% | 59,637 |
04/13/2026 | 3.50 | 3.60 | 3.44 | 3.59 | +1.94% | 134,536 |
04/10/2026 | 3.51 | 3.52 | 3.47 | 3.52 | +1.98% | 43,204 |
04/09/2026 | 3.38 | 3.47 | 3.33 | 3.46 | +2.31% | 51,003 |
04/08/2026 | 3.34 | 3.40 | 3.30 | 3.38 | +5.22% | 67,020 |
04/08/2026 |
$0.05 Dividend | |||||
04/07/2026 | 3.25 | 3.36 | 3.10 | 3.21 | -1.18% | 93,789 |
04/06/2026 | 3.27 | 3.39 | 3.19 | 3.25 | +0.10% | 97,974 |
04/06/2026 |
$0.004 Dividend | |||||
04/02/2026 | 3.19 | 3.26 | 3.12 | 3.25 | +0.90% | 29,136 |
04/01/2026 | 3.19 | 3.24 | 3.14 | 3.22 | +1.82% | 28,775 |
03/31/2026 | 3.08 | 3.17 | 3.05 | 3.16 | +3.13% | 37,685 |
03/30/2026 | 3.09 | 3.09 | 2.96 | 3.06 | -0.93% | 69,864 |
03/27/2026 | 3.05 | 3.09 | 3.02 | 3.09 | +0.94% | 32,139 |
03/26/2026 | 3.11 | 3.11 | 3.02 | 3.06 | -2.45% | 50,874 |
03/25/2026 | 3.13 | 3.14 | 3.09 | 3.14 | +3.81% | 30,682 |
03/24/2026 | 2.99 | 3.05 | 2.99 | 3.02 | -1.25% | 110,671 |
03/23/2026 | 3.01 | 3.10 | 2.98 | 3.06 | +3.91% | 58,168 |
03/20/2026 | 3.00 | 3.00 | 2.90 | 2.95 | -2.23% | 54,783 |
03/19/2026 | 2.94 | 3.04 | 2.93 | 3.02 | -0.63% | 76,763 |
03/18/2026 | 3.01 | 3.07 | 3.01 | 3.03 | -1.56% | 61,381 |
03/17/2026 | 3.18 | 3.18 | 3.04 | 3.08 | -1.23% | 121,644 |
03/16/2026 | 3.07 | 3.12 | 3.03 | 3.12 | +2.85% | 104,268 |
03/13/2026 | 3.06 | 3.09 | 3.00 | 3.03 | -0.32% | 95,211 |
03/12/2026 | 3.15 | 3.15 | 3.01 | 3.04 | -7.04% | 170,141 |
03/11/2026 | 3.26 | 3.30 | 3.21 | 3.27 | -0.87% | 53,540 |
03/10/2026 | 3.22 | 3.32 | 3.20 | 3.30 | +4.24% | 290,303 |
03/09/2026 | 3.09 | 3.20 | 3.08 | 3.17 | +1.54% | 88,031 |
03/06/2026 | 3.09 | 3.15 | 3.07 | 3.12 | -2.69% | 118,220 |
03/05/2026 | 3.24 | 3.24 | 3.16 | 3.21 | -4.02% | 50,228 |
03/04/2026 | 3.41 | 3.41 | 3.26 | 3.34 | -1.04% | 74,628 |
03/04/2026 |
$0.003 Dividend | |||||
03/03/2026 | 3.32 | 3.59 | 3.20 | 3.38 | -2.76% | 257,014 |
03/02/2026 | 3.38 | 3.49 | 3.37 | 3.47 | -3.21% | 56,322 |
02/27/2026 | 3.54 | 3.59 | 3.51 | 3.59 | +2.75% | 53,477 |