Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.110
+0.110 (5.50%)
At close: Jan 30, 2025, 4:00 PM
2.120
+0.010 (0.47%)
After-hours: Jan 30, 2025, 7:13 PM EST

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20252.032.142.032.112.115.50%57,715,173
Jan 29, 20252.022.031.992.002.00-0.99%30,106,963
Jan 28, 20251.992.041.972.022.021.00%50,223,182
Jan 27, 20251.972.001.962.002.003.63%53,975,765
Jan 24, 20251.951.951.921.931.93-0.52%71,826,588
Jan 23, 20251.961.981.931.941.94-1.02%46,862,857
Jan 22, 20251.961.991.941.961.96-43,889,953
Jan 21, 20251.961.991.951.961.96-40,744,517
Jan 17, 20251.951.991.931.961.96-1.01%59,916,505
Jan 16, 20251.982.011.951.981.98-1.49%46,085,874
Jan 15, 20251.962.011.952.012.014.15%71,132,645
Jan 14, 20251.881.941.861.931.932.12%56,537,465
Jan 13, 20251.871.911.861.891.890.53%50,093,752
Jan 10, 20251.861.901.851.881.88-1.57%59,822,674
Jan 8, 20251.891.931.891.911.91-2.05%54,356,452
Jan 7, 20251.921.991.921.951.953.17%53,516,317
Jan 6, 20251.881.951.881.891.892.16%45,265,799
Jan 3, 20251.871.901.851.851.85-5.61%40,580,422
Jan 2, 20251.872.001.861.961.912.62%63,005,097
Dec 31, 20241.901.911.891.911.860.53%10,097,071
Dec 30, 20241.891.911.881.901.85-16,468,384
Dec 27, 20241.911.921.891.901.85-1.04%13,009,801
Dec 26, 20241.891.931.881.921.87-0.52%19,702,142
Dec 24, 20241.931.941.921.931.881.58%6,641,816
Dec 23, 20241.931.931.881.901.85-1.55%19,863,748
Dec 20, 20241.911.961.891.931.882.66%31,401,437
Dec 19, 20241.891.921.871.881.830.53%35,585,772
Dec 18, 20241.941.961.841.871.82-6.50%66,942,570
Dec 17, 20241.942.011.912.001.951.01%48,589,619
Dec 16, 20242.002.031.971.981.93-1.98%42,090,731
Dec 13, 20242.062.082.012.021.97-1.94%24,420,224
Dec 12, 20242.122.122.052.062.00-4.63%50,655,808
Dec 11, 20242.102.172.062.162.103.35%51,482,162
Dec 10, 20242.062.112.052.092.033.98%51,790,169
Dec 9, 20242.082.092.012.011.96-1.95%62,786,809
Dec 6, 20242.102.102.032.051.99-3.30%22,463,541
Dec 5, 20242.122.162.102.122.062.42%35,622,958
Dec 4, 20242.062.082.042.072.011.47%24,523,685
Dec 3, 20242.042.062.032.041.98-1.92%25,471,856
Dec 2, 20242.082.102.052.082.02-2.35%41,143,687
Nov 29, 20242.102.162.022.132.07-5.75%63,245,967
Nov 27, 20242.352.372.242.262.20-4.64%69,509,276
Nov 26, 20242.352.392.352.372.301.28%21,842,065
Nov 25, 20242.362.382.342.342.27-1.68%18,928,331
Nov 22, 20242.372.392.362.382.31-0.42%18,338,722
Nov 21, 20242.362.402.362.392.32-0.83%38,004,304
Nov 20, 20242.412.422.392.412.34-19,687,559
Nov 19, 20242.382.412.372.412.340.84%22,621,578
Nov 18, 20242.372.412.362.392.320.42%33,568,178
Nov 15, 20242.352.432.352.382.311.28%30,127,953
Nov 14, 20242.322.382.312.352.281.29%30,680,973
Nov 13, 20242.302.332.282.322.250.43%21,084,909
Nov 12, 20242.312.332.292.312.24-19,340,389
Nov 11, 20242.312.332.302.312.24-1.28%22,805,124
Nov 8, 20242.342.362.312.342.27-1.68%24,485,899
Nov 7, 20242.432.442.362.382.31-1.24%32,457,236
Nov 6, 20242.332.442.322.412.340.42%44,371,248
Nov 5, 20242.402.432.382.402.33-0.83%38,305,121
Nov 4, 20242.452.452.402.422.350.83%13,094,245
Nov 1, 20242.432.462.382.402.33-2.83%37,452,347
Oct 31, 20242.472.532.452.472.40-3.89%21,321,171
Oct 30, 20242.572.592.552.572.49-29,224,169
Oct 29, 20242.622.642.572.572.49-2.65%20,540,188
Oct 28, 20242.652.662.632.642.562.33%19,898,169
Oct 25, 20242.612.622.582.582.50-2.27%27,982,112
Oct 24, 20242.622.662.612.642.560.76%28,555,344
Oct 23, 20242.602.632.582.622.54-0.76%28,942,021
Oct 22, 20242.662.672.612.642.56-0.75%39,045,015
Oct 21, 20242.642.672.632.662.58-25,065,494
Oct 18, 20242.692.702.632.662.58-0.37%31,275,547
Oct 17, 20242.602.672.602.672.591.14%21,463,470
Oct 16, 20242.642.672.612.642.56-41,154,674
Oct 15, 20242.652.682.632.642.56-1.12%36,577,419
Oct 14, 20242.622.682.612.672.592.30%25,691,547
Oct 11, 20242.622.632.592.612.53-1.51%27,413,691
Oct 10, 20242.652.662.632.652.57-21,008,511
Oct 9, 20242.692.692.622.652.57-3.28%27,017,347
Oct 8, 20242.712.752.712.742.660.37%32,432,418
Oct 7, 20242.742.802.722.732.65-45,378,427
Oct 4, 20242.722.772.712.732.650.37%23,230,491
Oct 3, 20242.712.732.692.722.64-1.81%31,557,811
Oct 2, 20242.782.792.742.772.682.59%30,230,510
Oct 1, 20242.682.722.652.702.581.50%43,382,339
Sep 30, 20242.692.702.652.662.54-1.85%34,214,243
Sep 27, 20242.712.752.692.712.591.50%39,715,021
Sep 26, 20242.652.692.642.672.552.69%57,177,776
Sep 25, 20242.612.622.582.602.490.78%53,472,383
Sep 24, 20242.632.652.582.582.470.39%55,775,440
Sep 23, 20242.602.612.562.572.46-2.28%50,415,507
Sep 20, 20242.742.742.632.632.52-4.36%40,830,089
Sep 19, 20242.812.822.752.752.63-0.72%41,067,897
Sep 18, 20242.802.822.772.772.65-1.07%40,562,418
Sep 17, 20242.792.802.772.802.680.36%28,679,037
Sep 16, 20242.822.822.772.792.67-0.36%48,792,020
Sep 13, 20242.802.842.772.802.680.72%34,318,059
Sep 12, 20242.742.782.722.782.660.36%13,220,241
Sep 11, 20242.812.822.762.772.65-0.72%26,707,197
Sep 10, 20242.812.822.762.792.67-1.76%26,778,318
Sep 9, 20242.812.842.812.842.721.07%17,692,313
Sep 6, 20242.872.882.802.812.69-1.75%20,233,396