Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.700
+0.020 (0.54%)
Nov 28, 2025, 1:00 PM EST - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | 0.54% | 14,469,010 |
| Nov 26, 2025 | 3.59 | 3.69 | 3.59 | 3.68 | 3.68 | 3.95% | 32,557,900 |
| Nov 25, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.72% | 30,336,580 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.47 | 3.48 | 3.48 | - | 20,609,085 |
| Nov 21, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | - | 53,864,463 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.48 | 3.48 | 3.48 | -1.69% | 36,672,435 |
| Nov 19, 2025 | 3.56 | 3.61 | 3.53 | 3.54 | 3.54 | -1.67% | 29,635,364 |
| Nov 18, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 29,669,150 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 31,564,607 |
| Nov 14, 2025 | 3.69 | 3.75 | 3.67 | 3.68 | 3.68 | 0.55% | 32,546,963 |
| Nov 13, 2025 | 3.74 | 3.77 | 3.65 | 3.66 | 3.66 | -0.54% | 44,035,063 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | -1.08% | 43,424,577 |
| Nov 11, 2025 | 3.73 | 3.74 | 3.69 | 3.72 | 3.72 | 3.05% | 34,867,099 |
| Nov 10, 2025 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 1.98% | 26,182,057 |
| Nov 7, 2025 | 3.46 | 3.54 | 3.45 | 3.54 | 3.54 | 0.85% | 28,058,661 |
| Nov 6, 2025 | 3.54 | 3.55 | 3.48 | 3.51 | 3.51 | -0.57% | 32,600,934 |
| Nov 5, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 3.52% | 29,232,251 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | -1.16% | 26,326,857 |
| Nov 3, 2025 | 3.42 | 3.49 | 3.42 | 3.45 | 3.45 | 2.07% | 33,963,824 |
| Oct 31, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 36,710,839 |
| Oct 30, 2025 | 3.36 | 3.43 | 3.34 | 3.39 | 3.39 | -3.69% | 47,499,628 |
| Oct 29, 2025 | 3.45 | 3.55 | 3.44 | 3.52 | 3.52 | 3.83% | 79,876,387 |
| Oct 28, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 39,684,588 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | 1.49% | 37,203,345 |
| Oct 24, 2025 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | - | 31,428,912 |
| Oct 23, 2025 | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | 1.52% | 45,918,343 |
| Oct 22, 2025 | 3.31 | 3.34 | 3.28 | 3.30 | 3.30 | - | 62,997,442 |
| Oct 21, 2025 | 3.33 | 3.36 | 3.30 | 3.30 | 3.30 | -2.37% | 41,868,640 |
| Oct 20, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 2.42% | 50,038,916 |
| 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 | 3.34 | 0.90% | 49,630,684 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.34 | 3.35 | 3.31 | 1.52% | 42,678,172 |
| Sep 26, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.26 | 0.92% | 43,470,223 |
| Sep 25, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.23 | -2.10% | 65,399,864 |
| Sep 24, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.30 | -1.47% | 42,748,341 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.32 | 3.39 | 3.35 | 2.11% | 104,537,059 |
| Sep 22, 2025 | 3.27 | 3.34 | 3.25 | 3.32 | 3.28 | -0.30% | 56,061,255 |
| Sep 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.29 | 1.83% | 43,360,426 |