Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.670
+0.070 (2.69%)
At close: Sep 26, 2024, 4:00 PM
2.681
+0.011 (0.40%)
After-hours: Sep 26, 2024, 5:42 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.652.692.642.672.672.69%57,159,654
Sep 25, 20242.612.622.582.602.600.78%53,472,383
Sep 24, 20242.632.652.582.582.580.39%55,775,440
Sep 23, 20242.602.612.562.572.57-2.28%50,415,507
Sep 20, 20242.742.742.632.632.63-4.36%40,830,089
Sep 19, 20242.812.822.752.752.75-0.72%41,067,897
Sep 18, 20242.802.822.772.772.77-1.07%40,562,418
Sep 17, 20242.792.802.772.802.800.36%28,679,037
Sep 16, 20242.822.822.772.792.79-0.36%48,792,020
Sep 13, 20242.802.842.772.802.800.72%34,318,059
Sep 12, 20242.742.782.722.782.780.36%13,220,241
Sep 11, 20242.812.822.762.772.77-0.72%26,707,197
Sep 10, 20242.812.822.762.792.79-1.76%26,778,318
Sep 9, 20242.812.842.812.842.841.07%17,692,313
Sep 6, 20242.872.882.802.812.81-1.75%20,233,396
Sep 5, 20242.842.902.822.862.861.06%27,171,012
Sep 4, 20242.842.872.822.832.830.71%15,231,120
Sep 3, 20242.802.832.782.812.811.08%24,558,858
Aug 30, 20242.752.792.742.782.78-0.36%21,673,829
Aug 29, 20242.762.812.762.792.79-2.11%27,520,591
Aug 28, 20242.772.872.752.852.851.42%26,434,286
Aug 27, 20242.822.852.802.812.81-1.40%16,690,009
Aug 26, 20242.842.872.832.852.85-1.04%15,752,296
Aug 23, 20242.882.912.852.882.882.86%25,843,497
Aug 22, 20242.822.842.782.802.80-2.78%19,673,139
Aug 21, 20242.902.912.852.882.88-0.35%18,853,819
Aug 20, 20242.892.902.842.892.89-1.03%20,731,674
Aug 19, 20242.822.962.822.922.926.18%33,865,969
Aug 16, 20242.802.812.732.752.75-1.43%36,567,321
Aug 15, 20242.772.812.772.792.791.09%20,684,881
Aug 14, 20242.762.792.752.762.760.36%29,418,671
Aug 13, 20242.702.762.702.752.752.61%23,237,210
Aug 12, 20242.682.702.672.682.68-11,000,776
Aug 9, 20242.612.702.602.682.684.28%36,133,415
Aug 8, 20242.542.592.532.572.571.98%22,989,148
Aug 7, 20242.592.602.502.522.520.80%26,688,330
Aug 6, 20242.482.542.462.502.504.60%54,792,976
Aug 5, 20242.252.432.232.392.398.14%54,883,435
Aug 2, 20242.232.242.192.212.20-34,335,146
Aug 1, 20242.242.262.202.212.20-0.45%21,358,232
Jul 31, 20242.222.232.202.222.21-31,812,308
Jul 30, 20242.222.242.212.222.21-0.89%11,913,490
Jul 29, 20242.222.242.202.242.230.90%14,931,795
Jul 26, 20242.212.232.202.222.210.45%16,013,121
Jul 25, 20242.242.252.202.212.20-0.45%24,234,713
Jul 24, 20242.242.262.222.222.21-1.33%11,735,784
Jul 23, 20242.272.282.252.252.24-0.88%38,241,266
Jul 22, 20242.272.302.262.272.261.34%12,890,894
Jul 19, 20242.312.312.242.242.23-0.44%16,660,605
Jul 18, 20242.312.322.252.252.24-3.85%17,290,082
Jul 17, 20242.322.352.322.342.33-0.85%16,592,190
Jul 16, 20242.342.362.322.362.351.72%16,970,909
Jul 15, 20242.342.352.322.322.31-0.85%10,927,905
Jul 12, 20242.342.352.322.342.33-21,415,488
Jul 11, 20242.382.382.332.342.33-1.27%34,441,366
Jul 10, 20242.362.382.342.372.362.16%40,048,893
Jul 9, 20242.292.342.282.322.311.31%18,769,205
Jul 8, 20242.312.332.272.292.28-0.43%28,759,466
Jul 5, 20242.242.322.242.302.292.68%61,582,760
Jul 3, 20242.212.252.202.242.232.75%11,672,772
Jul 2, 20242.192.202.162.182.17-0.91%20,160,399
Jul 1, 20242.242.262.192.202.19-1.79%13,903,673
Jun 28, 20242.242.272.222.242.23-0.88%21,339,794
Jun 27, 20242.252.272.222.262.250.89%13,974,006
Jun 26, 20242.222.252.212.242.23-0.88%11,711,625
Jun 25, 20242.302.312.262.262.25-2.16%16,355,159
Jun 24, 20242.332.352.312.312.300.87%10,098,168
Jun 21, 20242.282.312.272.292.28-10,912,694
Jun 20, 20242.322.342.272.292.28-2.97%12,069,390
Jun 18, 20242.392.432.352.362.28-2.07%15,574,986
Jun 17, 20242.392.422.392.412.320.84%24,356,371
Jun 14, 20242.372.402.362.392.31-13,149,848
Jun 13, 20242.382.402.352.392.310.84%19,480,609
Jun 12, 20242.432.442.352.372.29-2.07%27,444,871
Jun 11, 20242.432.452.412.422.33-13,035,239
Jun 10, 20242.422.432.402.422.33-1.22%13,751,996
Jun 7, 20242.472.502.442.452.36-2.00%15,206,899
Jun 6, 20242.452.512.452.502.412.88%15,259,395
Jun 5, 20242.442.462.422.432.34-0.41%12,161,767
Jun 4, 20242.432.472.402.442.35-0.41%26,049,909
Jun 3, 20242.452.472.422.452.36-0.41%11,695,269
May 31, 20242.462.472.432.462.37-1.60%24,085,008
May 30, 20242.482.502.472.502.411.21%4,985,957
May 29, 20242.472.492.452.472.38-1.59%18,018,386
May 28, 20242.532.542.502.512.42-12,013,320
May 24, 20242.522.542.512.512.42-10,040,045
May 23, 20242.542.562.492.512.42-1.18%15,167,310
May 22, 20242.602.612.542.542.45-3.42%17,383,942
May 21, 20242.632.652.622.632.53-17,670,757
May 20, 20242.622.652.612.632.53-0.38%13,273,493
May 17, 20242.622.662.602.642.540.76%16,816,413
May 16, 20242.622.632.592.622.521.16%8,517,195
May 15, 20242.612.612.582.592.49-0.77%10,590,085
May 14, 20242.632.642.602.612.51-14,569,101
May 13, 20242.622.632.592.612.511.16%16,811,316
May 10, 20242.632.652.582.582.48-0.77%36,117,894
May 9, 20242.652.662.592.602.50-4.06%55,663,545
May 8, 20242.692.742.682.712.61-0.37%12,690,489
May 7, 20242.732.752.712.722.62-15,135,768
May 6, 20242.722.752.712.722.62-12,623,407