Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.330
+0.060 (1.83%)
At close: Sep 19, 2025, 4:00 PM EDT
3.301
-0.029 (-0.88%)
After-hours: Sep 19, 2025, 7:06 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.83% | 43,360,426 |
| Sep 18, 2025 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | -1.21% | 44,685,381 |
| Sep 17, 2025 | 3.21 | 3.34 | 3.21 | 3.31 | 3.31 | 3.12% | 65,164,959 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.94% | 39,281,167 |
| Sep 15, 2025 | 3.18 | 3.22 | 3.17 | 3.18 | 3.18 | 1.60% | 56,520,700 |
| Sep 12, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 58,581,233 |
| Sep 11, 2025 | 3.13 | 3.20 | 3.13 | 3.16 | 3.16 | 1.28% | 38,756,913 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | -0.32% | 26,850,284 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | 31,706,177 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | -0.94% | 38,225,854 |
| Sep 5, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | 3.58% | 50,936,347 |
| Sep 4, 2025 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | 1.66% | 26,504,409 |
| Sep 3, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 23,145,938 |
| Sep 2, 2025 | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | -2.89% | 31,563,067 |
| Aug 29, 2025 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | - | 29,247,962 |
| Aug 28, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | 2.98% | 37,067,074 |
| Aug 27, 2025 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 18,772,572 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 30,041,900 |
| Aug 25, 2025 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 21,007,455 |
| Aug 22, 2025 | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | 3.11% | 38,244,780 |
| Aug 21, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.89 | 0.35% | 30,510,523 |
| Aug 20, 2025 | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | 0.70% | 32,987,620 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -5.30% | 29,041,085 |
| Aug 18, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 2.03% | 36,762,134 |
| Aug 15, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | - | 27,158,778 |
| Aug 14, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | -1.00% | 29,365,038 |
| Aug 13, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 14,776,415 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 4.14% | 23,155,386 |
| Aug 11, 2025 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | - | 20,453,631 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | 0.35% | 34,058,215 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | 1.40% | 53,301,955 |
| Aug 6, 2025 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | 1.06% | 39,282,581 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.79 | 2.82 | 2.82 | 0.36% | 37,120,785 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.80 | 2.81 | 2.80 | - | 32,314,896 |
| Aug 1, 2025 | 2.83 | 2.86 | 2.79 | 2.81 | 2.80 | 1.44% | 29,530,512 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.74 | 2.77 | 2.76 | - | 54,597,079 |
| Jul 30, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.76 | -0.36% | 61,995,723 |
| Jul 29, 2025 | 2.75 | 2.80 | 2.75 | 2.78 | 2.77 | 1.09% | 24,964,329 |
| Jul 28, 2025 | 2.78 | 2.79 | 2.73 | 2.75 | 2.74 | -1.79% | 37,242,348 |
| Jul 25, 2025 | 2.83 | 2.85 | 2.78 | 2.80 | 2.79 | -1.41% | 28,594,803 |
| Jul 24, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.83 | -1.39% | 31,561,152 |
| Jul 23, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | 2.87 | 2.86% | 24,669,519 |
| Jul 22, 2025 | 2.83 | 2.85 | 2.79 | 2.80 | 2.79 | -0.36% | 21,552,723 |
| Jul 21, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.80 | - | 24,873,072 |
| Jul 18, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.80 | -2.43% | 33,702,218 |
| Jul 17, 2025 | 2.87 | 2.91 | 2.86 | 2.88 | 2.87 | - | 32,877,917 |
| Jul 16, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.87 | -1.37% | 24,363,247 |
| Jul 15, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.91 | 0.34% | 37,702,232 |
| Jul 14, 2025 | 2.90 | 2.92 | 2.88 | 2.91 | 2.90 | 0.34% | 26,504,710 |
| Jul 11, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.89 | -0.68% | 37,788,096 |