Skip to main content
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.330
+0.070 (3.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.302.362.302.332.333.10%31,388,575
Apr 22, 20252.232.272.232.262.261.35%26,152,246
Apr 21, 20252.232.242.192.232.230.45%13,704,507
Apr 17, 20252.182.252.182.222.220.91%25,042,861
Apr 16, 20252.202.222.182.202.200.46%28,934,287
Apr 15, 20252.192.212.172.192.19-0.45%29,386,052
Apr 14, 20252.202.222.162.202.200.46%32,959,649
Apr 11, 20252.142.212.132.192.193.79%33,452,149
Apr 10, 20252.122.132.052.112.11-2.31%40,615,217
Apr 9, 20251.982.171.982.162.166.93%64,780,647
Apr 8, 20252.152.162.002.022.02-4.27%59,801,658
Apr 7, 20252.102.192.082.112.11-3.65%56,850,004
Apr 4, 20252.192.212.142.192.19-4.37%62,781,953
Apr 3, 20252.282.322.272.292.293.15%60,676,660
Apr 2, 20252.222.232.192.222.22-1.33%26,202,491
Apr 1, 20252.222.282.222.252.210.90%35,256,878
Mar 31, 20252.222.262.212.232.19-1.76%32,756,866
Mar 28, 20252.262.302.242.272.23-0.87%51,140,327
Mar 27, 20252.312.312.282.292.25-1.29%28,589,108
Mar 26, 20252.312.332.282.322.280.87%18,684,800
Mar 25, 20252.282.362.282.302.263.60%53,964,189
Mar 24, 20252.222.252.212.222.18-0.45%25,527,492
Mar 21, 20252.192.242.192.232.190.90%31,127,127
Mar 20, 20252.212.232.192.212.17-1.34%39,863,018
Mar 19, 20252.202.252.192.242.201.36%29,003,757
Mar 18, 20252.212.222.172.212.17-41,548,223
Mar 17, 20252.182.222.162.212.172.79%28,233,317
Mar 14, 20252.072.162.072.152.115.39%42,440,412
Mar 13, 20251.992.051.982.042.002.00%53,496,720
Mar 12, 20252.002.021.972.001.96-43,104,328
Mar 11, 20251.982.011.952.001.96-56,313,410
Mar 10, 20252.032.041.972.001.96-3.38%46,538,037
Mar 7, 20252.032.082.032.072.030.49%48,048,840
Mar 6, 20252.022.072.012.062.020.98%55,033,774
Mar 5, 20252.012.051.982.042.003.55%60,810,029
Mar 4, 20251.971.991.931.971.93-0.51%18,597,811
Mar 3, 20251.962.041.961.981.941.54%30,953,176
Feb 28, 20251.971.991.931.951.91-2.01%62,278,893
Feb 27, 20252.012.021.991.991.95-1.00%40,539,001
Feb 26, 20252.042.062.002.011.97-2.90%45,425,726
Feb 25, 20252.052.092.052.072.031.47%35,953,062
Feb 24, 20252.092.112.032.042.00-2.39%33,520,878
Feb 21, 20252.102.112.072.092.05-1.88%36,680,788
Feb 20, 20252.122.162.122.132.09-41,267,234
Feb 19, 20252.142.172.112.132.09-1.84%49,023,226
Feb 18, 20252.182.212.162.172.13-39,007,004
Feb 14, 20252.142.182.132.172.133.83%34,867,381
Feb 13, 20252.082.132.062.092.050.48%51,221,382
Feb 12, 20252.072.092.012.082.04-4.15%79,577,439
Feb 11, 20252.142.192.122.172.132.84%40,296,073