Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.520
0.00 (0.00%)
May 28, 2025, 4:00 PM - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.25 | 0.45% | 101,483 |
| May 2, 2025 | 2.31 | 2.31 | 2.19 | 2.24 | 2.24 | -2.61% | 62,295 |
| May 1, 2025 | 2.30 | 2.31 | 2.25 | 2.30 | 2.30 | - | 35,181 |
| Apr 30, 2025 | 2.21 | 2.30 | 2.19 | 2.30 | 2.30 | 3.60% | 75,198 |
| Apr 29, 2025 | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | 0.45% | 167,593 |
| Apr 28, 2025 | 2.15 | 2.23 | 2.14 | 2.21 | 2.21 | 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 |
| Apr 7, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | -2.00% | 98,545 |
| Apr 4, 2025 | 2.01 | 2.02 | 1.93 | 2.00 | 2.00 | -4.31% | 139,441 |
| Apr 3, 2025 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 2.45% | 75,328 |
| Apr 2, 2025 | 2.09 | 2.10 | 1.99 | 2.04 | 2.03 | -3.09% | 85,313 |
| Apr 1, 2025 | 2.06 | 2.12 | 2.03 | 2.11 | 2.06 | 1.20% | 54,423 |
| Mar 31, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.04 | -0.48% | 15,923 |
| Mar 28, 2025 | 2.09 | 2.09 | 2.01 | 2.09 | 2.05 | - | 128,010 |
| Mar 27, 2025 | 2.12 | 2.12 | 2.08 | 2.09 | 2.05 | -1.42% | 24,217 |
| Mar 26, 2025 | 2.12 | 2.12 | 2.06 | 2.12 | 2.08 | 1.44% | 41,275 |
| Mar 25, 2025 | 2.06 | 2.10 | 2.06 | 2.09 | 2.05 | 2.96% | 57,010 |
| Mar 24, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 1.99 | - | 17,947 |
| Mar 21, 2025 | 2.00 | 2.05 | 1.99 | 2.03 | 1.99 | 1.50% | 131,632 |
| Mar 20, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 1.96 | -0.50% | 120,016 |
| Mar 19, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 1.97 | 2.03% | 33,459 |
| Mar 18, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.93 | -1.01% | 76,816 |