Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
1.930
+0.050 (2.66%)
At close: Dec 20, 2024, 4:00 PM
1.960
+0.030 (1.55%)
After-hours: Dec 20, 2024, 7:48 PM EST

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.911.961.891.931.932.66%31,401,437
Dec 19, 20241.891.921.871.881.880.53%35,585,772
Dec 18, 20241.941.961.841.871.87-6.50%66,942,570
Dec 17, 20241.942.011.912.002.001.01%48,589,619
Dec 16, 20242.002.031.971.981.98-1.98%42,090,731
Dec 13, 20242.062.082.012.022.02-1.94%24,420,224
Dec 12, 20242.122.122.052.062.06-4.63%50,655,808
Dec 11, 20242.102.172.062.162.163.35%51,482,162
Dec 10, 20242.062.112.052.092.093.98%51,790,169
Dec 9, 20242.082.092.012.012.01-1.95%62,786,809
Dec 6, 20242.102.102.032.052.05-3.30%22,463,541
Dec 5, 20242.122.162.102.122.122.42%35,622,958
Dec 4, 20242.062.082.042.072.071.47%24,523,685
Dec 3, 20242.042.062.032.042.04-1.92%25,471,856
Dec 2, 20242.082.102.052.082.08-2.35%41,143,687
Nov 29, 20242.102.162.022.132.13-5.75%63,245,967
Nov 27, 20242.352.372.242.262.26-4.64%69,509,276
Nov 26, 20242.352.392.352.372.371.28%21,842,065
Nov 25, 20242.362.382.342.342.34-1.68%18,928,331
Nov 22, 20242.372.392.362.382.38-0.42%18,338,722
Nov 21, 20242.362.402.362.392.39-0.83%38,004,304
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, 20242.452.452.402.422.410.83%13,094,245
Nov 1, 20242.432.462.382.402.39-2.83%37,452,347
Oct 31, 20242.472.532.452.472.46-3.89%21,321,171
Oct 30, 20242.572.592.552.572.56-29,224,169
Oct 29, 20242.622.642.572.572.56-2.65%20,540,188
Oct 28, 20242.652.662.632.642.632.33%19,898,169
Oct 25, 20242.612.622.582.582.57-2.27%27,982,112
Oct 24, 20242.622.662.612.642.630.76%28,555,344
Oct 23, 20242.602.632.582.622.61-0.76%28,942,021
Oct 22, 20242.662.672.612.642.63-0.75%39,045,015
Oct 21, 20242.642.672.632.662.65-25,065,494
Oct 18, 20242.692.702.632.662.65-0.37%31,275,547
Oct 17, 20242.602.672.602.672.661.14%21,463,470
Oct 16, 20242.642.672.612.642.63-41,154,674
Oct 15, 20242.652.682.632.642.63-1.12%36,577,419
Oct 14, 20242.622.682.612.672.662.30%25,691,547
Oct 11, 20242.622.632.592.612.60-1.51%27,413,691
Oct 10, 20242.652.662.632.652.64-21,008,511
Oct 9, 20242.692.692.622.652.64-3.28%27,017,347
Oct 8, 20242.712.752.712.742.730.37%32,432,418
Oct 7, 20242.742.802.722.732.72-45,378,427
Oct 4, 20242.722.772.712.732.720.37%23,230,491
Oct 3, 20242.712.732.692.722.71-1.81%31,557,811
Oct 2, 20242.782.792.742.772.762.59%30,230,510
Oct 1, 20242.682.722.652.702.651.50%43,382,339
Sep 30, 20242.692.702.652.662.62-1.85%34,214,243
Sep 27, 20242.712.752.692.712.661.50%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, 20242.812.822.752.752.70-0.72%41,067,897
Sep 18, 20242.802.822.772.772.72-1.07%40,562,418
Sep 17, 20242.792.802.772.802.750.36%28,679,037
Sep 16, 20242.822.822.772.792.74-0.36%48,792,020
Sep 13, 20242.802.842.772.802.750.72%34,318,059
Sep 12, 20242.742.782.722.782.730.36%13,220,241
Sep 11, 20242.812.822.762.772.72-0.72%26,707,197
Sep 10, 20242.812.822.762.792.74-1.76%26,778,318
Sep 9, 20242.812.842.812.842.791.07%17,692,313
Sep 6, 20242.872.882.802.812.76-1.75%20,233,396
Sep 5, 20242.842.902.822.862.811.06%27,171,012
Sep 4, 20242.842.872.822.832.780.71%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, 20242.682.702.672.682.63-11,000,776
Aug 9, 20242.612.702.602.682.634.28%36,133,415
Aug 8, 20242.542.592.532.572.521.98%22,989,148
Aug 7, 20242.592.602.502.522.470.80%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