Skip to main content
logo
Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.030
+0.020 (0.66%)
At close: Jun 27, 2025, 4:00 PM
3.030
0.00 (-0.02%)
After-hours: Jun 27, 2025, 7:53 PM EDT

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.033.063.023.033.030.66%26,992,828
Jun 26, 20252.993.022.983.013.010.67%33,503,950
Jun 25, 20253.013.032.982.992.99-1.32%25,032,546
Jun 24, 20253.043.093.023.033.030.33%43,032,486
Jun 23, 20253.013.032.983.023.02-0.33%31,834,090
Jun 20, 20253.073.083.023.033.03-1.94%33,446,201
Jun 18, 20253.103.123.073.093.09-39,029,074
Jun 17, 20253.063.123.063.093.090.65%38,534,857
Jun 16, 20253.013.083.013.073.073.02%38,954,609
Jun 13, 20252.933.002.932.982.98-0.67%53,736,619
Jun 12, 20252.953.022.953.003.001.01%38,625,031
Jun 11, 20252.872.982.862.972.973.85%51,986,811
Jun 10, 20252.882.922.852.862.86-0.35%28,296,023
Jun 9, 20252.842.892.822.872.87-0.69%37,017,069
Jun 6, 20252.902.912.872.892.89-32,379,105
Jun 5, 20252.942.962.882.892.89-1.37%45,394,925
Jun 4, 20252.993.022.932.932.93-1.01%35,091,414
Jun 3, 20252.932.972.872.962.962.07%83,167,947
Jun 2, 20252.932.932.872.902.900.69%67,714,884
May 30, 20252.832.892.802.882.88-59,390,651
May 29, 20252.882.922.862.882.880.70%28,069,168
May 28, 20252.862.902.852.862.86-0.35%30,081,547
May 27, 20252.852.912.842.872.872.50%31,560,892
May 23, 20252.672.812.662.802.801.45%66,694,409
May 22, 20252.742.832.742.762.760.73%71,663,155
May 21, 20252.782.792.722.742.74-1.44%27,138,857
May 20, 20252.782.802.752.782.78-0.36%48,690,703
May 19, 20252.752.802.752.792.791.82%26,531,509
May 16, 20252.702.752.692.742.740.37%32,596,675
May 15, 20252.762.792.722.732.73-0.73%43,514,265
May 14, 20252.752.782.722.752.75-41,303,437
May 13, 20252.682.752.682.752.754.17%43,932,950
May 12, 20252.662.672.632.642.64-2.94%39,143,877
May 9, 20252.672.752.662.722.720.74%61,698,645
May 8, 20252.612.732.602.702.7018.94%187,175,505
May 7, 20252.322.362.262.272.27-3.40%39,341,479
May 6, 20252.332.362.312.352.35-26,590,549
May 5, 20252.422.442.342.352.34-2.08%29,668,723
May 2, 20252.462.482.402.402.39-0.83%34,096,898
May 1, 20252.462.462.402.422.41-1.63%24,341,584
Apr 30, 20252.402.462.392.462.451.23%45,389,933
Apr 29, 20252.392.462.392.432.421.67%35,393,514
Apr 28, 20252.392.432.372.392.380.42%21,207,106
Apr 25, 20252.382.402.372.382.37-26,107,952
Apr 24, 20252.352.402.342.382.372.15%29,385,956
Apr 23, 20252.302.362.302.332.323.10%31,388,575
Apr 22, 20252.232.272.232.262.251.35%26,152,246
Apr 21, 20252.232.242.192.232.220.45%13,704,507
Apr 17, 20252.182.252.182.222.210.91%25,042,861
Apr 16, 20252.202.222.182.202.200.46%28,934,287