Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.840
+0.060 (2.16%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.81 | 2.84 | 2.65 | 2.84 | 2.84 | 2.16% | 43,260 |
| Oct 8, 2025 | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 131,119 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.73 | 2.80 | 2.80 | -1.06% | 144,922 |
| Oct 6, 2025 | 2.87 | 2.87 | 2.77 | 2.83 | 2.83 | -2.41% | 31,802 |
| Oct 3, 2025 | 2.75 | 2.91 | 2.69 | 2.90 | 2.90 | 4.32% | 87,600 |
| Oct 2, 2025 | 2.74 | 2.87 | 2.74 | 2.78 | 2.78 | -3.14% | 18,102 |
| Oct 1, 2025 | 2.84 | 3.00 | 2.82 | 2.87 | 2.87 | -2.05% | 203,289 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | 2.88 | -0.68% | 6,519 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.92 | 2.95 | 2.90 | 2.43% | 12,615 |
| Sep 26, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.83 | 1.44% | 8,423 |
| Sep 25, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.79 | -2.31% | 7,855 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.88 | 2.91 | 2.85 | -2.45% | 13,539 |
| Sep 23, 2025 | 2.84 | 2.99 | 2.84 | 2.98 | 2.92 | 2.37% | 26,125 |
| Sep 22, 2025 | 2.86 | 2.91 | 2.83 | 2.91 | 2.86 | 1.22% | 9,477 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.87 | 2.88 | 2.82 | -0.86% | 16,838 |
| Sep 18, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.85 | 1.75% | 5,949 |
| Sep 17, 2025 | 2.80 | 2.91 | 2.80 | 2.85 | 2.80 | 0.35% | 13,337 |
| Sep 16, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 2.79 | - | 23,544 |
| Sep 15, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.79 | 2.53% | 12,378 |
| Sep 12, 2025 | 2.77 | 2.77 | 2.75 | 2.77 | 2.72 | 0.36% | 9,296 |
| Sep 11, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.71 | 0.73% | 15,607 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.69 | -0.72% | 19,793 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.71 | -0.72% | 11,334 |
| Sep 8, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.73 | 2.96% | 21,124 |
| Sep 5, 2025 | 2.70 | 2.82 | 2.70 | 2.70 | 2.65 | - | 26,708 |
| Sep 4, 2025 | 2.65 | 2.72 | 2.65 | 2.70 | 2.65 | 1.50% | 37,146 |
| Sep 3, 2025 | 2.61 | 2.79 | 2.61 | 2.66 | 2.61 | 1.53% | 40,878 |
| Sep 2, 2025 | 2.60 | 2.66 | 2.57 | 2.62 | 2.57 | -2.60% | 7,131 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.65 | 2.69 | 2.64 | -1.10% | 6,067 |
| Aug 28, 2025 | 2.70 | 2.73 | 2.68 | 2.72 | 2.67 | 3.42% | 8,188 |
| Aug 27, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.58 | - | 7,887 |
| Aug 26, 2025 | 2.60 | 2.65 | 2.57 | 2.63 | 2.58 | 1.15% | 202,431 |
| Aug 25, 2025 | 2.59 | 2.67 | 2.56 | 2.60 | 2.55 | 0.39% | 11,807 |
| Aug 22, 2025 | 2.50 | 2.60 | 2.50 | 2.59 | 2.54 | 3.19% | 63,345 |
| Aug 21, 2025 | 2.54 | 2.54 | 2.45 | 2.51 | 2.46 | -1.18% | 32,394 |
| Aug 20, 2025 | 2.54 | 2.57 | 2.51 | 2.54 | 2.49 | -1.17% | 14,602 |
| Aug 19, 2025 | 2.58 | 2.58 | 2.52 | 2.57 | 2.52 | -4.46% | 18,074 |
| Aug 18, 2025 | 2.63 | 2.69 | 2.57 | 2.69 | 2.64 | 3.86% | 20,728 |
| Aug 15, 2025 | 2.60 | 2.62 | 2.53 | 2.59 | 2.54 | 0.39% | 16,102 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.57 | 2.58 | 2.53 | -0.77% | 9,146 |
| Aug 13, 2025 | 2.60 | 2.66 | 2.56 | 2.60 | 2.55 | -1.14% | 13,560 |
| Aug 12, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.58 | 1.15% | 13,726 |
| Aug 11, 2025 | 2.55 | 2.60 | 2.48 | 2.60 | 2.55 | 0.78% | 21,680 |
| Aug 8, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.53 | - | 23,000 |
| Aug 7, 2025 | 2.57 | 2.59 | 2.52 | 2.58 | 2.53 | -0.77% | 23,017 |
| Aug 6, 2025 | 2.58 | 2.60 | 2.52 | 2.60 | 2.55 | 2.36% | 14,370 |
| Aug 5, 2025 | 2.46 | 2.56 | 2.46 | 2.54 | 2.49 | 3.25% | 28,916 |
| Aug 4, 2025 | 2.45 | 2.48 | 2.44 | 2.46 | 2.41 | 0.82% | 128,504 |
| Aug 1, 2025 | 2.39 | 2.45 | 2.37 | 2.44 | 2.39 | 0.41% | 22,947 |
| Jul 31, 2025 | 2.53 | 2.53 | 2.38 | 2.43 | 2.38 | -3.57% | 46,849 |