Skip to main content
Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
1.865
-0.005 (-0.27%)
Mar 4, 2025, 11:09 AM EST - Market open

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.901.911.841.871.87-0.53%37,900
Feb 28, 20251.881.881.801.881.88-2.59%197,337
Feb 27, 20251.941.941.871.931.93-94,993
Feb 26, 20251.941.941.881.931.93-0.52%104,523
Feb 25, 20251.941.951.911.941.941.57%28,311
Feb 24, 20252.002.001.901.911.91-4.98%53,443
Feb 21, 20251.992.011.932.012.01-0.50%23,706
Feb 20, 20251.992.021.972.022.022.54%14,685
Feb 19, 20252.002.001.961.971.97-1.50%14,254
Feb 18, 20252.002.022.002.002.00-0.25%26,266
Feb 14, 20251.962.011.962.012.014.43%20,083
Feb 13, 20251.921.951.911.921.920.26%27,294
Feb 12, 20251.951.951.861.921.92-3.48%42,145
Feb 11, 20251.952.001.951.981.983.33%80,945
Feb 10, 20251.941.981.921.921.92-3.03%36,469
Feb 7, 20251.972.011.941.981.98-2.46%41,651
Feb 6, 20252.002.041.982.032.033.05%73,851
Feb 5, 20251.932.031.931.971.97-2.48%115,339
Feb 4, 20252.022.031.992.022.020.50%34,294
Feb 3, 20251.972.011.942.012.011.52%78,466
Jan 31, 20252.002.001.951.981.981.02%74,438
Jan 30, 20251.891.981.881.961.963.16%131,100
Jan 29, 20251.901.911.881.901.900.53%50,971
Jan 28, 20251.881.901.831.891.891.07%94,659
Jan 27, 20251.851.881.851.871.872.75%22,659
Jan 24, 20251.831.851.821.821.82-3.70%77,360
Jan 23, 20251.871.891.831.891.892.38%70,980
Jan 22, 20251.881.881.841.851.84-0.75%14,235
Jan 21, 20251.851.871.831.861.861.09%51,799
Jan 17, 20251.841.851.831.841.84-37,843
Jan 16, 20251.861.861.821.841.84-0.54%56,170
Jan 15, 20251.831.861.821.851.852.78%59,122
Jan 14, 20251.771.811.761.801.801.69%40,084
Jan 13, 20251.741.781.741.771.771.14%86,004
Jan 10, 20251.751.771.741.751.75-1.69%33,476
Jan 8, 20251.781.781.761.781.78-1.11%31,336
Jan 7, 20251.841.841.801.801.80-0.55%44,167
Jan 6, 20251.801.861.791.811.812.26%43,117
Jan 3, 20251.781.841.741.771.77-2.21%83,687
Jan 2, 20251.761.821.751.811.761.12%35,714
Dec 31, 20241.811.831.771.791.740.56%24,405
Dec 30, 20241.821.821.771.781.73-0.56%65,936
Dec 27, 20241.761.801.761.791.74-0.56%55,291
Dec 26, 20241.821.821.781.801.75-1.64%139,647
Dec 24, 20241.811.841.791.831.782.23%21,501
Dec 23, 20241.831.831.771.791.74-2.19%61,008
Dec 20, 20241.791.851.791.831.782.23%52,596
Dec 19, 20241.781.811.761.791.743.47%64,136
Dec 18, 20241.811.811.711.731.68-7.98%214,650
Dec 17, 20241.831.881.791.881.831.62%324,898
Dec 16, 20241.881.881.841.851.80-1.60%54,818
Dec 13, 20241.931.931.881.881.83-3.09%89,579
Dec 12, 20241.961.961.891.941.89-1.02%17,246
Dec 11, 20241.922.001.901.961.911.55%26,171
Dec 10, 20241.911.931.901.931.882.66%53,986
Dec 9, 20241.891.911.871.881.83-0.53%46,846
Dec 6, 20241.941.941.871.891.84-2.07%25,685
Dec 5, 20241.912.091.911.931.882.12%101,388
Dec 4, 20241.881.901.861.891.842.16%31,665
Dec 3, 20241.881.881.821.851.80-2.12%107,166
Dec 2, 20241.891.891.831.891.84-0.53%98,335
Nov 29, 20241.871.961.841.901.85-5.94%192,526
Nov 27, 20242.112.112.012.021.96-4.27%72,610
Nov 26, 20242.092.122.092.112.050.48%35,632
Nov 25, 20242.152.152.102.102.04-1.87%29,583
Nov 22, 20242.112.142.112.142.08-1.38%19,314
Nov 21, 20242.152.172.112.172.110.23%27,715
Nov 20, 20242.162.182.142.172.101.17%4,699
Nov 19, 20242.182.182.142.142.08-0.47%13,714
Nov 18, 20242.132.172.132.152.090.47%33,757
Nov 15, 20242.102.212.102.142.080.47%16,715
Nov 14, 20242.092.142.092.132.070.95%14,457
Nov 13, 20242.132.132.092.112.05-1.86%11,030
Nov 12, 20242.082.212.062.152.093.37%90,735
Nov 11, 20242.072.082.062.082.02-0.95%21,179
Nov 8, 20242.102.112.072.102.04-2.78%55,313
Nov 7, 20242.152.162.102.162.100.47%27,279
Nov 6, 20242.152.152.082.152.09-2.27%12,561
Nov 5, 20242.152.202.122.202.142.80%14,878
Nov 4, 20242.212.212.142.142.08-1.38%34,485
Nov 1, 20242.232.232.152.172.11-0.46%6,321
Oct 31, 20242.172.202.162.182.11-3.96%19,547
Oct 30, 20242.272.272.242.272.200.89%41,900
Oct 29, 20242.312.312.252.252.18-2.17%6,197
Oct 28, 20242.322.332.302.302.230.97%43,067
Oct 25, 20242.322.322.272.282.21-3.06%12,932
Oct 24, 20242.302.352.292.352.282.62%6,698
Oct 23, 20242.302.312.262.292.22-0.87%7,422
Oct 22, 20242.322.322.292.312.24-0.43%22,603
Oct 21, 20242.332.332.302.322.25-0.85%19,137
Oct 18, 20242.332.342.312.342.270.86%5,994
Oct 17, 20242.352.352.292.322.25-0.43%15,435
Oct 16, 20242.312.352.292.332.260.43%16,496
Oct 15, 20242.342.342.312.322.25-1.23%8,991
Oct 14, 20242.332.352.302.352.282.35%4,258
Oct 11, 20242.322.322.282.302.23-1.50%9,886
Oct 10, 20242.372.372.312.332.26-9,848
Oct 9, 20242.382.382.312.332.26-2.92%15,173
Oct 8, 20242.382.422.382.402.33-0.29%3,814
Oct 7, 20242.452.462.402.412.33-0.12%16,378