Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.300
+0.040 (1.23%)
At close: Oct 17, 2025, 4:00 PM EDT
3.300
0.00 (-0.01%)
After-hours: Oct 17, 2025, 7:38 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | 1.23% | 80,800,349 |
| Oct 16, 2025 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 1.87% | 116,637,303 |
| Oct 15, 2025 | 3.14 | 3.21 | 3.14 | 3.20 | 3.20 | 1.59% | 66,937,128 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.08 | 3.15 | 3.15 | 1.94% | 76,073,407 |
| Oct 13, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | 0.98% | 74,737,515 |
| Oct 10, 2025 | 3.18 | 3.19 | 3.04 | 3.06 | 3.06 | -4.08% | 79,363,631 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.15 | 3.19 | 3.19 | 0.63% | 57,972,999 |
| Oct 8, 2025 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | 1.60% | 69,317,036 |
| Oct 7, 2025 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -1.89% | 70,962,188 |
| Oct 6, 2025 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.32% | 54,976,184 |
| Oct 3, 2025 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | - | 62,799,154 |
| Oct 2, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 48,373,153 |
| Oct 1, 2025 | 3.35 | 3.38 | 3.21 | 3.24 | 3.24 | -4.14% | 91,322,964 |
| Sep 30, 2025 | 3.36 | 3.41 | 3.34 | 3.38 | 3.32 | 0.90% | 49,630,684 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.34 | 3.35 | 3.29 | 1.52% | 42,678,172 |
| Sep 26, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.24 | 0.92% | 43,470,223 |
| Sep 25, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.21 | -2.10% | 65,399,864 |
| Sep 24, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.28 | -1.47% | 42,748,341 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.32 | 3.39 | 3.33 | 2.11% | 104,537,059 |
| Sep 22, 2025 | 3.27 | 3.34 | 3.25 | 3.32 | 3.26 | -0.30% | 56,061,255 |
| Sep 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.27 | 1.83% | 43,360,426 |
| Sep 18, 2025 | 3.28 | 3.31 | 3.26 | 3.27 | 3.21 | -1.21% | 44,685,381 |
| Sep 17, 2025 | 3.21 | 3.34 | 3.21 | 3.31 | 3.25 | 3.12% | 65,164,959 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.17 | 3.21 | 3.15 | 0.94% | 39,281,167 |
| Sep 15, 2025 | 3.18 | 3.22 | 3.17 | 3.18 | 3.12 | 1.60% | 56,520,700 |
| Sep 12, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.07 | -0.95% | 58,581,233 |
| Sep 11, 2025 | 3.13 | 3.20 | 3.13 | 3.16 | 3.10 | 1.28% | 38,756,913 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.11 | 3.12 | 3.06 | -0.32% | 26,850,284 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.07 | -0.63% | 31,706,177 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.11 | 3.15 | 3.09 | -0.94% | 38,225,854 |
| Sep 5, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.12 | 3.58% | 50,936,347 |
| Sep 4, 2025 | 3.03 | 3.10 | 3.01 | 3.07 | 3.02 | 1.66% | 26,504,409 |
| Sep 3, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 2.97 | - | 23,145,938 |
| Sep 2, 2025 | 2.98 | 3.04 | 2.96 | 3.02 | 2.96 | -2.89% | 31,563,067 |
| Aug 29, 2025 | 3.09 | 3.11 | 3.08 | 3.11 | 3.05 | - | 29,247,962 |
| Aug 28, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.05 | 2.98% | 37,067,074 |
| Aug 27, 2025 | 2.98 | 3.03 | 2.95 | 3.02 | 2.96 | 1.34% | 18,772,572 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.96 | 2.98 | 2.92 | -0.67% | 30,041,900 |
| Aug 25, 2025 | 2.99 | 3.02 | 2.98 | 3.00 | 2.94 | 0.67% | 21,007,455 |
| Aug 22, 2025 | 2.91 | 2.99 | 2.89 | 2.98 | 2.92 | 3.11% | 38,244,780 |
| Aug 21, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.84 | 0.35% | 30,510,523 |
| Aug 20, 2025 | 2.86 | 2.92 | 2.85 | 2.88 | 2.83 | 0.70% | 32,987,620 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.84 | 2.86 | 2.81 | -5.30% | 29,041,085 |
| Aug 18, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 2.96 | 2.03% | 36,762,134 |
| Aug 15, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.90 | - | 27,158,778 |
| Aug 14, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.90 | -1.00% | 29,365,038 |
| Aug 13, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.93 | -0.99% | 14,776,415 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 2.96 | 4.14% | 23,155,386 |
| Aug 11, 2025 | 2.89 | 2.92 | 2.88 | 2.90 | 2.84 | - | 20,453,631 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.84 | 0.35% | 34,058,215 |