Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.385
-0.025 (-1.04%)
At close: Nov 21, 2024, 3:59 PM
2.390
+0.005 (0.21%)
After-hours: Nov 21, 2024, 4:00 PM EST

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.412.422.392.412.41-19,687,559
Nov 19, 20242.382.412.372.412.410.84%22,621,578
Nov 18, 20242.372.412.362.392.390.42%33,568,178
Nov 15, 20242.352.432.352.382.381.28%30,127,953
Nov 14, 20242.322.382.312.352.351.29%30,680,973
Nov 13, 20242.302.332.282.322.320.43%21,084,909
Nov 12, 20242.312.332.292.312.31-19,340,389
Nov 11, 20242.312.332.302.312.31-1.28%22,805,124
Nov 8, 20242.342.362.312.342.34-1.68%24,485,899
Nov 7, 20242.432.442.362.382.38-1.24%32,457,236
Nov 6, 20242.332.442.322.412.410.42%44,371,248
Nov 5, 20242.402.432.382.402.40-0.83%38,305,121
Nov 4, 20242.452.452.402.422.420.83%13,094,245
Nov 1, 20242.432.462.382.402.40-2.83%37,452,347
Oct 31, 20242.472.532.452.472.47-3.89%21,321,171
Oct 30, 20242.572.592.552.572.57-29,224,169
Oct 29, 20242.622.642.572.572.57-2.65%20,540,188
Oct 28, 20242.652.662.632.642.642.33%19,898,169
Oct 25, 20242.612.622.582.582.58-2.27%27,982,112
Oct 24, 20242.622.662.612.642.640.76%28,555,344
Oct 23, 20242.602.632.582.622.62-0.76%28,942,021
Oct 22, 20242.662.672.612.642.64-0.75%39,045,015
Oct 21, 20242.642.672.632.662.66-25,065,494
Oct 18, 20242.692.702.632.662.66-0.37%31,275,547
Oct 17, 20242.602.672.602.672.671.14%21,463,470
Oct 16, 20242.642.672.612.642.64-41,154,674
Oct 15, 20242.652.682.632.642.64-1.12%36,577,419
Oct 14, 20242.622.682.612.672.672.30%25,691,547
Oct 11, 20242.622.632.592.612.61-1.51%27,413,691
Oct 10, 20242.652.662.632.652.65-21,008,511
Oct 9, 20242.692.692.622.652.65-3.28%27,017,347
Oct 8, 20242.712.752.712.742.740.37%32,432,418
Oct 7, 20242.742.802.722.732.73-45,378,427
Oct 4, 20242.722.772.712.732.730.37%23,230,491
Oct 3, 20242.712.732.692.722.72-1.81%31,557,811
Oct 2, 20242.782.792.742.772.762.59%30,230,510
Oct 1, 20242.682.722.652.702.661.50%43,382,339
Sep 30, 20242.692.702.652.662.62-1.85%34,214,243
Sep 27, 20242.712.752.692.712.671.50%39,715,021
Sep 26, 20242.652.692.642.672.632.69%57,177,776
Sep 25, 20242.612.622.582.602.560.78%53,472,383
Sep 24, 20242.632.652.582.582.540.39%55,775,440
Sep 23, 20242.602.612.562.572.53-2.28%50,415,507
Sep 20, 20242.742.742.632.632.59-4.36%40,830,089
Sep 19, 20242.812.822.752.752.71-0.72%41,067,897
Sep 18, 20242.802.822.772.772.73-1.07%40,562,418
Sep 17, 20242.792.802.772.802.760.36%28,679,037
Sep 16, 20242.822.822.772.792.75-0.36%48,792,020
Sep 13, 20242.802.842.772.802.760.72%34,318,059
Sep 12, 20242.742.782.722.782.740.36%13,220,241
Sep 11, 20242.812.822.762.772.73-0.72%26,707,197
Sep 10, 20242.812.822.762.792.75-1.76%26,778,318
Sep 9, 20242.812.842.812.842.801.07%17,692,313
Sep 6, 20242.872.882.802.812.77-1.75%20,233,396
Sep 5, 20242.842.902.822.862.821.06%27,171,012
Sep 4, 20242.842.872.822.832.790.71%15,231,120
Sep 3, 20242.802.832.782.812.761.08%24,558,858
Aug 30, 20242.752.792.742.782.73-0.36%21,673,829
Aug 29, 20242.762.812.762.792.74-2.11%27,520,591
Aug 28, 20242.772.872.752.852.801.42%26,434,286
Aug 27, 20242.822.852.802.812.76-1.40%16,690,009
Aug 26, 20242.842.872.832.852.80-1.04%15,752,296
Aug 23, 20242.882.912.852.882.832.86%25,843,497
Aug 22, 20242.822.842.782.802.75-2.78%19,673,139
Aug 21, 20242.902.912.852.882.83-0.35%18,853,819
Aug 20, 20242.892.902.842.892.84-1.03%20,731,674
Aug 19, 20242.822.962.822.922.876.18%33,865,969
Aug 16, 20242.802.812.732.752.70-1.43%36,567,321
Aug 15, 20242.772.812.772.792.741.09%20,684,881
Aug 14, 20242.762.792.752.762.710.36%29,418,671
Aug 13, 20242.702.762.702.752.702.61%23,237,210
Aug 12, 20242.682.702.672.682.64-11,000,776
Aug 9, 20242.612.702.602.682.644.28%36,133,415
Aug 8, 20242.542.592.532.572.531.98%22,989,148
Aug 7, 20242.592.602.502.522.480.80%26,688,330
Aug 6, 20242.482.542.462.502.464.60%54,792,976
Aug 5, 20242.252.432.232.392.358.14%54,883,435
Aug 2, 20242.232.242.192.212.17-34,335,146
Aug 1, 20242.242.262.202.212.17-0.45%21,358,232
Jul 31, 20242.222.232.202.222.18-31,812,308
Jul 30, 20242.222.242.212.222.18-0.89%11,913,490
Jul 29, 20242.222.242.202.242.200.90%14,931,795
Jul 26, 20242.212.232.202.222.180.45%16,013,121
Jul 25, 20242.242.252.202.212.17-0.45%24,234,713
Jul 24, 20242.242.262.222.222.18-1.33%11,735,784
Jul 23, 20242.272.282.252.252.21-0.88%38,241,266
Jul 22, 20242.272.302.262.272.231.34%12,890,894
Jul 19, 20242.312.312.242.242.20-0.44%16,660,605
Jul 18, 20242.312.322.252.252.21-3.85%17,290,082
Jul 17, 20242.322.352.322.342.30-0.85%16,592,190
Jul 16, 20242.342.362.322.362.321.72%16,970,909
Jul 15, 20242.342.352.322.322.28-0.85%10,927,905
Jul 12, 20242.342.352.322.342.30-21,415,488
Jul 11, 20242.382.382.332.342.30-1.27%34,441,366
Jul 10, 20242.362.382.342.372.332.16%40,048,893
Jul 9, 20242.292.342.282.322.281.31%18,769,205
Jul 8, 20242.312.332.272.292.25-0.43%28,759,466
Jul 5, 20242.242.322.242.302.262.68%61,582,760
Jul 3, 20242.212.252.202.242.202.75%11,672,772
Jul 2, 20242.192.202.162.182.14-0.91%20,160,399