Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.810
-0.070 (-2.43%)
Jul 18, 2025, 4:00 PM - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 33,702,218 |
| Jul 17, 2025 | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | - | 32,877,917 |
| Jul 16, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 24,363,247 |
| Jul 15, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.92 | 0.34% | 37,702,232 |
| Jul 14, 2025 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 26,504,710 |
| Jul 11, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | -0.68% | 37,788,096 |
| Jul 10, 2025 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | -2.99% | 50,949,667 |
| Jul 9, 2025 | 3.04 | 3.07 | 3.01 | 3.01 | 3.01 | -1.63% | 34,711,633 |
| Jul 8, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 27,184,062 |
| Jul 7, 2025 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 25,302,979 |
| Jul 3, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 22,673,478 |
| Jul 2, 2025 | 3.05 | 3.06 | 2.99 | 3.04 | 3.04 | -1.62% | 48,933,280 |
| Jul 1, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.03 | - | 52,148,784 |
| Jun 30, 2025 | 3.04 | 3.12 | 3.04 | 3.09 | 3.03 | 1.98% | 63,224,164 |
| Jun 27, 2025 | 3.03 | 3.06 | 3.02 | 3.03 | 2.97 | 0.66% | 26,992,828 |
| Jun 26, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 2.95 | 0.67% | 33,503,950 |
| Jun 25, 2025 | 3.01 | 3.03 | 2.98 | 2.99 | 2.94 | -1.32% | 25,032,546 |
| Jun 24, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | 2.97 | 0.33% | 43,032,486 |
| Jun 23, 2025 | 3.01 | 3.03 | 2.98 | 3.02 | 2.96 | -0.33% | 31,834,090 |
| Jun 20, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 2.97 | -1.94% | 33,446,201 |
| Jun 18, 2025 | 3.10 | 3.12 | 3.07 | 3.09 | 3.03 | - | 39,029,074 |
| Jun 17, 2025 | 3.06 | 3.12 | 3.06 | 3.09 | 3.03 | 0.65% | 38,534,857 |
| Jun 16, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.01 | 3.02% | 38,954,609 |
| Jun 13, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.93 | -0.67% | 53,736,619 |
| Jun 12, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 2.94 | 1.01% | 38,625,031 |
| Jun 11, 2025 | 2.87 | 2.98 | 2.86 | 2.97 | 2.92 | 3.85% | 51,986,811 |
| Jun 10, 2025 | 2.88 | 2.92 | 2.85 | 2.86 | 2.81 | -0.35% | 28,296,023 |
| Jun 9, 2025 | 2.84 | 2.89 | 2.82 | 2.87 | 2.82 | -0.69% | 37,017,069 |
| Jun 6, 2025 | 2.90 | 2.91 | 2.87 | 2.89 | 2.84 | - | 32,379,105 |
| Jun 5, 2025 | 2.94 | 2.96 | 2.88 | 2.89 | 2.84 | -1.37% | 45,394,925 |
| Jun 4, 2025 | 2.99 | 3.02 | 2.93 | 2.93 | 2.88 | -1.01% | 35,091,414 |
| Jun 3, 2025 | 2.93 | 2.97 | 2.87 | 2.96 | 2.90 | 2.07% | 83,167,947 |
| Jun 2, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.84 | 0.69% | 67,714,884 |
| May 30, 2025 | 2.83 | 2.89 | 2.80 | 2.88 | 2.82 | - | 59,390,651 |
| May 29, 2025 | 2.88 | 2.92 | 2.86 | 2.88 | 2.82 | 0.70% | 28,069,168 |
| May 28, 2025 | 2.86 | 2.90 | 2.85 | 2.86 | 2.80 | -0.35% | 30,081,547 |
| May 27, 2025 | 2.85 | 2.91 | 2.84 | 2.87 | 2.81 | 2.50% | 31,560,892 |
| May 23, 2025 | 2.67 | 2.81 | 2.66 | 2.80 | 2.75 | 1.45% | 66,694,409 |
| May 22, 2025 | 2.74 | 2.83 | 2.74 | 2.76 | 2.71 | 0.73% | 71,663,155 |
| May 21, 2025 | 2.78 | 2.79 | 2.72 | 2.74 | 2.69 | -1.44% | 27,138,857 |
| May 20, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.73 | -0.36% | 48,690,703 |
| May 19, 2025 | 2.75 | 2.80 | 2.75 | 2.79 | 2.74 | 1.82% | 26,531,509 |
| May 16, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | 2.69 | 0.37% | 32,596,675 |
| May 15, 2025 | 2.76 | 2.79 | 2.72 | 2.73 | 2.68 | -0.73% | 43,514,265 |
| May 14, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.70 | - | 41,303,437 |
| May 13, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.70 | 4.17% | 43,932,950 |
| May 12, 2025 | 2.66 | 2.67 | 2.63 | 2.64 | 2.59 | -2.94% | 39,143,877 |
| May 9, 2025 | 2.67 | 2.75 | 2.66 | 2.72 | 2.67 | 0.74% | 61,698,645 |
| May 8, 2025 | 2.61 | 2.73 | 2.60 | 2.70 | 2.65 | 18.94% | 187,175,505 |
| May 7, 2025 | 2.32 | 2.36 | 2.26 | 2.27 | 2.23 | -3.40% | 39,341,479 |