Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.235
-0.035 (-1.54%)
Mar 31, 2025, 1:07 PM EDT - Market open
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.23 | 2.24 | 2.21 | 2.23 | - | -1.98% | 8,413,214 |
| Mar 28, 2025 | 2.26 | 2.30 | 2.24 | 2.27 | 2.27 | -0.87% | 51,140,327 |
| Mar 27, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -1.29% | 28,589,108 |
| Mar 26, 2025 | 2.31 | 2.33 | 2.28 | 2.32 | 2.32 | 0.87% | 18,684,800 |
| Mar 25, 2025 | 2.28 | 2.36 | 2.28 | 2.30 | 2.30 | 3.60% | 53,964,189 |
| Mar 24, 2025 | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.45% | 25,527,492 |
| Mar 21, 2025 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 0.90% | 31,127,127 |
| Mar 20, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | -1.34% | 39,863,018 |
| Mar 19, 2025 | 2.20 | 2.25 | 2.19 | 2.24 | 2.24 | 1.36% | 29,003,757 |
| Mar 18, 2025 | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | - | 41,548,223 |
| Mar 17, 2025 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | 2.79% | 28,233,317 |
| Mar 14, 2025 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | 5.39% | 42,440,412 |
| Mar 13, 2025 | 1.99 | 2.05 | 1.98 | 2.04 | 2.04 | 2.00% | 53,496,720 |
| Mar 12, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | - | 43,104,328 |
| Mar 11, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | - | 56,313,410 |
| Mar 10, 2025 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -3.38% | 46,538,037 |
| Mar 7, 2025 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 0.49% | 48,048,840 |
| Mar 6, 2025 | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | 0.98% | 55,033,774 |
| Mar 5, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 3.55% | 60,810,029 |
| Mar 4, 2025 | 1.97 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 18,597,811 |
| Mar 3, 2025 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | 1.54% | 30,953,176 |
| Feb 28, 2025 | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 62,278,893 |
| Feb 27, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -1.00% | 40,539,001 |
| Feb 26, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -2.90% | 45,425,726 |
| Feb 25, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | 1.47% | 35,953,062 |
| Feb 24, 2025 | 2.09 | 2.11 | 2.03 | 2.04 | 2.04 | -2.39% | 33,520,878 |
| Feb 21, 2025 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -1.88% | 36,680,788 |
| Feb 20, 2025 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | - | 41,267,234 |
| Feb 19, 2025 | 2.14 | 2.17 | 2.11 | 2.13 | 2.13 | -1.84% | 49,023,226 |
| Feb 18, 2025 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | - | 39,007,004 |
| Feb 14, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 3.83% | 34,867,381 |
| Feb 13, 2025 | 2.08 | 2.13 | 2.06 | 2.09 | 2.09 | 0.48% | 51,221,382 |
| Feb 12, 2025 | 2.07 | 2.09 | 2.01 | 2.08 | 2.08 | -4.15% | 79,577,439 |
| Feb 11, 2025 | 2.14 | 2.19 | 2.12 | 2.17 | 2.17 | 2.84% | 40,296,073 |
| Feb 10, 2025 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 40,835,859 |
| Feb 7, 2025 | 2.12 | 2.19 | 2.08 | 2.12 | 2.12 | -4.93% | 79,657,957 |
| Feb 6, 2025 | 2.19 | 2.23 | 2.17 | 2.23 | 2.23 | 2.29% | 53,170,322 |
| Feb 5, 2025 | 2.11 | 2.18 | 2.09 | 2.18 | 2.18 | 2.35% | 42,766,045 |
| Feb 4, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.12 | 0.47% | 47,724,959 |
| Feb 3, 2025 | 2.08 | 2.14 | 2.07 | 2.12 | 2.11 | 0.47% | 45,573,722 |
| Jan 31, 2025 | 2.14 | 2.18 | 2.09 | 2.11 | 2.10 | - | 55,894,559 |
| Jan 30, 2025 | 2.03 | 2.14 | 2.03 | 2.11 | 2.10 | 5.50% | 57,715,173 |
| Jan 29, 2025 | 2.02 | 2.03 | 1.99 | 2.00 | 1.99 | -0.99% | 30,106,963 |
| Jan 28, 2025 | 1.99 | 2.04 | 1.97 | 2.02 | 2.01 | 1.00% | 50,223,182 |
| Jan 27, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 1.99 | 3.63% | 53,975,765 |
| Jan 24, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.92 | -0.52% | 71,826,588 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | 1.93 | -1.02% | 46,862,857 |
| Jan 22, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.95 | - | 43,889,953 |
| Jan 21, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.95 | - | 40,744,517 |
| Jan 17, 2025 | 1.95 | 1.99 | 1.93 | 1.96 | 1.95 | -1.01% | 59,916,505 |