Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.690
-0.020 (-0.74%)
Jun 18, 2025, 11:15 AM - Market open
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.73 | 2.73 | 2.63 | 2.69 | - | -0.74% | 10,064 |
| Jun 17, 2025 | 2.69 | 2.71 | 2.66 | 2.71 | 2.71 | 0.74% | 29,328 |
| Jun 16, 2025 | 2.63 | 2.70 | 2.60 | 2.69 | 2.69 | 3.86% | 13,692 |
| Jun 13, 2025 | 2.59 | 2.63 | 2.52 | 2.59 | 2.59 | -2.26% | 62,175 |
| Jun 12, 2025 | 2.58 | 2.66 | 2.55 | 2.65 | 2.65 | 1.15% | 25,468 |
| Jun 11, 2025 | 2.51 | 2.63 | 2.49 | 2.62 | 2.62 | 3.56% | 22,310 |
| Jun 10, 2025 | 2.51 | 2.54 | 2.49 | 2.53 | 2.53 | 1.61% | 68,377 |
| Jun 9, 2025 | 2.50 | 2.52 | 2.42 | 2.49 | 2.49 | -1.58% | 47,746 |
| Jun 6, 2025 | 2.54 | 2.55 | 2.49 | 2.53 | 2.53 | -0.78% | 31,971 |
| Jun 5, 2025 | 2.59 | 2.68 | 2.51 | 2.55 | 2.55 | -1.54% | 74,067 |
| Jun 4, 2025 | 2.63 | 2.70 | 2.57 | 2.59 | 2.59 | -1.52% | 233,876 |
| Jun 3, 2025 | 2.60 | 2.64 | 2.53 | 2.63 | 2.63 | 1.54% | 100,093 |
| Jun 2, 2025 | 2.53 | 2.62 | 2.50 | 2.59 | 2.59 | 2.78% | 160,210 |
| May 30, 2025 | 2.50 | 2.52 | 2.43 | 2.52 | 2.52 | -0.40% | 32,131 |
| May 29, 2025 | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | 0.40% | 12,367 |
| May 28, 2025 | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | - | 19,468 |
| May 27, 2025 | 2.50 | 2.52 | 2.47 | 2.52 | 2.52 | 2.86% | 55,867 |
| May 23, 2025 | 2.40 | 2.46 | 2.37 | 2.45 | 2.45 | -0.81% | 12,403 |
| May 22, 2025 | 2.47 | 2.47 | 2.41 | 2.47 | 2.47 | - | 32,883 |
| May 21, 2025 | 2.51 | 2.51 | 2.42 | 2.47 | 2.47 | -0.40% | 75,106 |
| May 20, 2025 | 2.43 | 2.48 | 2.41 | 2.48 | 2.48 | 0.81% | 63,211 |
| May 19, 2025 | 2.47 | 2.48 | 2.42 | 2.46 | 2.46 | - | 57,953 |
| May 16, 2025 | 2.40 | 2.49 | 2.38 | 2.46 | 2.46 | 1.23% | 43,412 |
| May 15, 2025 | 2.44 | 2.45 | 2.39 | 2.43 | 2.43 | -0.41% | 33,568 |
| May 14, 2025 | 2.44 | 2.46 | 2.40 | 2.44 | 2.44 | 0.41% | 50,406 |
| May 13, 2025 | 2.37 | 2.44 | 2.37 | 2.43 | 2.43 | 3.40% | 89,361 |
| May 12, 2025 | 2.39 | 2.39 | 2.32 | 2.35 | 2.35 | -1.67% | 62,188 |
| May 9, 2025 | 2.36 | 2.43 | 2.35 | 2.39 | 2.39 | -0.42% | 41,811 |
| May 8, 2025 | 2.37 | 2.45 | 2.36 | 2.40 | 2.40 | 14.29% | 330,208 |
| May 7, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.23% | 69,082 |
| May 6, 2025 | 2.25 | 2.25 | 2.12 | 2.17 | 2.17 | -3.56% | 120,457 |
| May 5, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.24 | 0.45% | 101,483 |
| May 2, 2025 | 2.31 | 2.31 | 2.19 | 2.24 | 2.23 | -2.61% | 62,295 |
| May 1, 2025 | 2.30 | 2.31 | 2.25 | 2.30 | 2.29 | - | 35,181 |
| Apr 30, 2025 | 2.21 | 2.30 | 2.19 | 2.30 | 2.29 | 3.60% | 75,198 |
| Apr 29, 2025 | 2.21 | 2.24 | 2.19 | 2.22 | 2.21 | 0.45% | 167,593 |
| Apr 28, 2025 | 2.15 | 2.23 | 2.14 | 2.21 | 2.20 | 2.79% | 162,904 |
| Apr 25, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 1.90% | 28,417 |
| Apr 24, 2025 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | 1.93% | 41,525 |
| Apr 23, 2025 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 2.99% | 22,962 |
| Apr 22, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -1.95% | 14,996 |
| Apr 21, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 38,966 |
| Apr 17, 2025 | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | 3.00% | 22,840 |
| Apr 16, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 21,427 |
| Apr 15, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | - | 16,637 |
| Apr 14, 2025 | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | - | 40,535 |
| Apr 11, 2025 | 1.97 | 1.99 | 1.91 | 1.99 | 1.99 | 1.53% | 114,726 |
| Apr 10, 2025 | 1.95 | 1.96 | 1.89 | 1.96 | 1.96 | 0.51% | 132,302 |
| Apr 9, 2025 | 1.83 | 1.97 | 1.81 | 1.95 | 1.95 | 4.84% | 65,362 |
| Apr 8, 2025 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -5.10% | 84,401 |