Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.960
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
3.000
+0.040 (1.35%)
After-hours: Aug 15, 2025, 7:47 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | - | 27,132,946 |
| Aug 14, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | -1.00% | 29,365,038 |
| Aug 13, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 14,776,415 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 4.14% | 23,155,386 |
| Aug 11, 2025 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | - | 20,453,631 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | 0.35% | 34,058,215 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | 1.40% | 53,301,955 |
| Aug 6, 2025 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | 1.06% | 39,282,581 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.79 | 2.82 | 2.82 | 0.36% | 37,120,785 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.80 | 2.81 | 2.81 | - | 32,314,896 |
| Aug 1, 2025 | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | 1.44% | 29,530,512 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.74 | 2.77 | 2.77 | - | 54,597,079 |
| Jul 30, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | -0.36% | 61,995,723 |
| Jul 29, 2025 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | 1.09% | 24,964,329 |
| Jul 28, 2025 | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | -1.79% | 37,242,348 |
| Jul 25, 2025 | 2.83 | 2.85 | 2.78 | 2.80 | 2.80 | -1.41% | 28,594,803 |
| Jul 24, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | -1.39% | 31,561,152 |
| Jul 23, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 2.86% | 24,669,519 |
| Jul 22, 2025 | 2.83 | 2.85 | 2.79 | 2.80 | 2.80 | -0.36% | 21,552,723 |
| Jul 21, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | - | 24,873,072 |
| Jul 18, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 33,702,218 |
| Jul 17, 2025 | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | - | 32,877,917 |
| Jul 16, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 24,363,247 |
| Jul 15, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.92 | 0.34% | 37,702,232 |
| Jul 14, 2025 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 26,504,710 |
| Jul 11, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | -0.68% | 37,788,096 |
| Jul 10, 2025 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | -2.99% | 50,949,667 |
| Jul 9, 2025 | 3.04 | 3.07 | 3.01 | 3.01 | 3.01 | -1.63% | 34,711,633 |
| Jul 8, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 27,184,062 |
| Jul 7, 2025 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 25,302,979 |
| Jul 3, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 22,673,478 |
| Jul 2, 2025 | 3.05 | 3.06 | 2.99 | 3.04 | 3.03 | -1.62% | 48,933,280 |
| Jul 1, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.03 | - | 52,148,784 |
| Jun 30, 2025 | 3.04 | 3.12 | 3.04 | 3.09 | 3.03 | 1.98% | 63,224,164 |
| Jun 27, 2025 | 3.03 | 3.06 | 3.02 | 3.03 | 2.97 | 0.66% | 26,992,828 |
| Jun 26, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 2.95 | 0.67% | 33,503,950 |
| Jun 25, 2025 | 3.01 | 3.03 | 2.98 | 2.99 | 2.93 | -1.32% | 25,032,546 |
| Jun 24, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | 2.97 | 0.33% | 43,032,486 |
| Jun 23, 2025 | 3.01 | 3.03 | 2.98 | 3.02 | 2.96 | -0.33% | 31,834,090 |
| Jun 20, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 2.97 | -1.94% | 33,446,201 |
| Jun 18, 2025 | 3.10 | 3.12 | 3.07 | 3.09 | 3.03 | - | 39,029,074 |
| Jun 17, 2025 | 3.06 | 3.12 | 3.06 | 3.09 | 3.03 | 0.65% | 38,534,857 |
| Jun 16, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.01 | 3.02% | 38,954,609 |
| Jun 13, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.92 | -0.67% | 53,736,619 |
| Jun 12, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 2.94 | 1.01% | 38,625,031 |
| Jun 11, 2025 | 2.87 | 2.98 | 2.86 | 2.97 | 2.91 | 3.85% | 51,986,811 |
| Jun 10, 2025 | 2.88 | 2.92 | 2.85 | 2.86 | 2.80 | -0.35% | 28,296,023 |
| Jun 9, 2025 | 2.84 | 2.89 | 2.82 | 2.87 | 2.81 | -0.69% | 37,017,069 |
| Jun 6, 2025 | 2.90 | 2.91 | 2.87 | 2.89 | 2.83 | - | 32,379,105 |
| Jun 5, 2025 | 2.94 | 2.96 | 2.88 | 2.89 | 2.83 | -1.37% | 45,394,925 |