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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.90 | 2.91 | 2.87 | 2.89 | 2.89 | - | 32,379,105 |
Jun 5, 2025 | 2.94 | 2.96 | 2.88 | 2.89 | 2.89 | -1.37% | 45,394,925 |
Jun 4, 2025 | 2.99 | 3.02 | 2.93 | 2.93 | 2.93 | -1.01% | 35,091,414 |
Jun 3, 2025 | 2.93 | 2.97 | 2.87 | 2.96 | 2.96 | 2.07% | 83,167,947 |
Jun 2, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 67,714,884 |
May 30, 2025 | 2.83 | 2.89 | 2.80 | 2.88 | 2.88 | - | 59,390,651 |
May 29, 2025 | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | 0.70% | 28,069,168 |
May 28, 2025 | 2.86 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 30,081,547 |
May 27, 2025 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | 2.50% | 31,560,892 |
May 23, 2025 | 2.67 | 2.81 | 2.66 | 2.80 | 2.80 | 1.45% | 66,694,409 |
May 22, 2025 | 2.74 | 2.83 | 2.74 | 2.76 | 2.76 | 0.73% | 71,663,155 |
May 21, 2025 | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | -1.44% | 27,138,857 |
May 20, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | -0.36% | 48,690,703 |
May 19, 2025 | 2.75 | 2.80 | 2.75 | 2.79 | 2.79 | 1.82% | 26,531,509 |
May 16, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | 2.74 | 0.37% | 32,596,675 |
May 15, 2025 | 2.76 | 2.79 | 2.72 | 2.73 | 2.73 | -0.73% | 43,514,265 |
May 14, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | - | 41,303,437 |
May 13, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 4.17% | 43,932,950 |
May 12, 2025 | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -2.94% | 39,143,877 |
May 9, 2025 | 2.67 | 2.75 | 2.66 | 2.72 | 2.72 | 0.74% | 61,698,645 |
May 8, 2025 | 2.61 | 2.73 | 2.60 | 2.70 | 2.70 | 18.94% | 187,175,505 |
May 7, 2025 | 2.32 | 2.36 | 2.26 | 2.27 | 2.27 | -3.40% | 39,341,479 |
May 6, 2025 | 2.33 | 2.36 | 2.31 | 2.35 | 2.35 | - | 26,590,549 |
May 5, 2025 | 2.42 | 2.44 | 2.34 | 2.35 | 2.34 | -2.08% | 29,668,723 |
May 2, 2025 | 2.46 | 2.48 | 2.40 | 2.40 | 2.39 | -0.83% | 34,096,898 |
May 1, 2025 | 2.46 | 2.46 | 2.40 | 2.42 | 2.41 | -1.63% | 24,341,584 |
Apr 30, 2025 | 2.40 | 2.46 | 2.39 | 2.46 | 2.45 | 1.23% | 45,389,933 |
Apr 29, 2025 | 2.39 | 2.46 | 2.39 | 2.43 | 2.42 | 1.67% | 35,393,514 |
Apr 28, 2025 | 2.39 | 2.43 | 2.37 | 2.39 | 2.38 | 0.42% | 21,207,106 |
Apr 25, 2025 | 2.38 | 2.40 | 2.37 | 2.38 | 2.37 | - | 26,107,952 |
Apr 24, 2025 | 2.35 | 2.40 | 2.34 | 2.38 | 2.37 | 2.15% | 29,385,956 |
Apr 23, 2025 | 2.30 | 2.36 | 2.30 | 2.33 | 2.32 | 3.10% | 31,388,575 |
Apr 22, 2025 | 2.23 | 2.27 | 2.23 | 2.26 | 2.25 | 1.35% | 26,152,246 |
Apr 21, 2025 | 2.23 | 2.24 | 2.19 | 2.23 | 2.22 | 0.45% | 13,704,507 |
Apr 17, 2025 | 2.18 | 2.25 | 2.18 | 2.22 | 2.21 | 0.91% | 25,042,861 |
Apr 16, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 28,934,287 |
Apr 15, 2025 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | -0.45% | 29,386,052 |
Apr 14, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 0.46% | 32,959,649 |
Apr 11, 2025 | 2.14 | 2.21 | 2.13 | 2.19 | 2.19 | 3.79% | 33,452,149 |
Apr 10, 2025 | 2.12 | 2.13 | 2.05 | 2.11 | 2.11 | -2.31% | 40,615,217 |
Apr 9, 2025 | 1.98 | 2.17 | 1.98 | 2.16 | 2.16 | 6.93% | 64,780,647 |
Apr 8, 2025 | 2.15 | 2.16 | 2.00 | 2.02 | 2.02 | -4.27% | 59,801,658 |
Apr 7, 2025 | 2.10 | 2.19 | 2.08 | 2.11 | 2.11 | -3.65% | 56,850,004 |
Apr 4, 2025 | 2.19 | 2.21 | 2.14 | 2.19 | 2.19 | -4.37% | 62,781,953 |
Apr 3, 2025 | 2.28 | 2.32 | 2.27 | 2.29 | 2.28 | 3.15% | 60,676,660 |
Apr 2, 2025 | 2.22 | 2.23 | 2.19 | 2.22 | 2.21 | -1.33% | 26,202,491 |
Apr 1, 2025 | 2.22 | 2.28 | 2.22 | 2.25 | 2.20 | 0.90% | 35,256,878 |
Mar 31, 2025 | 2.22 | 2.26 | 2.21 | 2.23 | 2.18 | -1.76% | 32,756,866 |
Mar 28, 2025 | 2.26 | 2.30 | 2.24 | 2.27 | 2.22 | -0.87% | 51,140,327 |
Mar 27, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.24 | -1.29% | 28,589,108 |