Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.890
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
2.950
+0.060 (2.08%)
After-hours: Jun 6, 2025, 7:54 PM EDT

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.902.912.872.892.89-32,379,105
Jun 5, 20252.942.962.882.892.89-1.37%45,394,925
Jun 4, 20252.993.022.932.932.93-1.01%35,091,414
Jun 3, 20252.932.972.872.962.962.07%83,167,947
Jun 2, 20252.932.932.872.902.900.69%67,714,884
May 30, 20252.832.892.802.882.88-59,390,651
May 29, 20252.882.922.862.882.880.70%28,069,168
May 28, 20252.862.902.852.862.86-0.35%30,081,547
May 27, 20252.852.912.842.872.872.50%31,560,892
May 23, 20252.672.812.662.802.801.45%66,694,409
May 22, 20252.742.832.742.762.760.73%71,663,155
May 21, 20252.782.792.722.742.74-1.44%27,138,857
May 20, 20252.782.802.752.782.78-0.36%48,690,703
May 19, 20252.752.802.752.792.791.82%26,531,509
May 16, 20252.702.752.692.742.740.37%32,596,675
May 15, 20252.762.792.722.732.73-0.73%43,514,265
May 14, 20252.752.782.722.752.75-41,303,437
May 13, 20252.682.752.682.752.754.17%43,932,950
May 12, 20252.662.672.632.642.64-2.94%39,143,877
May 9, 20252.672.752.662.722.720.74%61,698,645
May 8, 20252.612.732.602.702.7018.94%187,175,505
May 7, 20252.322.362.262.272.27-3.40%39,341,479
May 6, 20252.332.362.312.352.35-26,590,549
May 5, 20252.422.442.342.352.34-2.08%29,668,723
May 2, 20252.462.482.402.402.39-0.83%34,096,898
May 1, 20252.462.462.402.422.41-1.63%24,341,584
Apr 30, 20252.402.462.392.462.451.23%45,389,933
Apr 29, 20252.392.462.392.432.421.67%35,393,514
Apr 28, 20252.392.432.372.392.380.42%21,207,106
Apr 25, 20252.382.402.372.382.37-26,107,952
Apr 24, 20252.352.402.342.382.372.15%29,385,956
Apr 23, 20252.302.362.302.332.323.10%31,388,575
Apr 22, 20252.232.272.232.262.251.35%26,152,246
Apr 21, 20252.232.242.192.232.220.45%13,704,507
Apr 17, 20252.182.252.182.222.210.91%25,042,861
Apr 16, 20252.202.222.182.202.200.46%28,934,287
Apr 15, 20252.192.212.172.192.19-0.45%29,386,052
Apr 14, 20252.202.222.162.202.200.46%32,959,649
Apr 11, 20252.142.212.132.192.193.79%33,452,149
Apr 10, 20252.122.132.052.112.11-2.31%40,615,217
Apr 9, 20251.982.171.982.162.166.93%64,780,647
Apr 8, 20252.152.162.002.022.02-4.27%59,801,658
Apr 7, 20252.102.192.082.112.11-3.65%56,850,004
Apr 4, 20252.192.212.142.192.19-4.37%62,781,953
Apr 3, 20252.282.322.272.292.283.15%60,676,660
Apr 2, 20252.222.232.192.222.21-1.33%26,202,491
Apr 1, 20252.222.282.222.252.200.90%35,256,878
Mar 31, 20252.222.262.212.232.18-1.76%32,756,866
Mar 28, 20252.262.302.242.272.22-0.87%51,140,327
Mar 27, 20252.312.312.282.292.24-1.29%28,589,108