Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.980
-0.140 (-4.49%)
At close: Dec 5, 2025, 4:00 PM EST
3.070
+0.090 (3.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.14 | 3.15 | 2.90 | 2.98 | 2.98 | -4.49% | 31,831 |
| Dec 4, 2025 | 3.11 | 3.17 | 3.11 | 3.12 | 3.12 | -1.27% | 47,984 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.10 | 3.16 | 3.16 | -1.25% | 35,888 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | -0.31% | 10,064 |
| Dec 1, 2025 | 3.19 | 3.21 | 3.15 | 3.21 | 3.21 | - | 70,234 |
| Nov 28, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.94% | 10,404 |
| Nov 26, 2025 | 3.08 | 3.19 | 3.05 | 3.18 | 3.18 | 3.25% | 40,537 |
| Nov 25, 2025 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | - | 39,915 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.03 | 3.08 | 3.08 | -1.60% | 135,335 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.00 | 3.13 | 3.13 | -4.28% | 108,743 |
| Nov 20, 2025 | 3.13 | 3.31 | 3.13 | 3.27 | 3.27 | 4.47% | 71,391 |
| Nov 19, 2025 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | 0.64% | 55,024 |
| Nov 18, 2025 | 3.13 | 3.13 | 3.06 | 3.11 | 3.11 | -1.89% | 17,321 |
| Nov 17, 2025 | 3.21 | 3.21 | 3.09 | 3.17 | 3.17 | -0.63% | 15,250 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.31% | 34,924 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 19,344 |
| Nov 12, 2025 | 3.19 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | 32,722 |
| Nov 11, 2025 | 3.12 | 3.21 | 3.12 | 3.18 | 3.18 | 2.58% | 50,832 |
| Nov 10, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -0.96% | 34,399 |
| Nov 7, 2025 | 3.02 | 3.13 | 3.00 | 3.13 | 3.13 | 2.29% | 176,109 |
| Nov 6, 2025 | 3.07 | 3.07 | 3.01 | 3.06 | 3.06 | 0.66% | 50,386 |
| Nov 5, 2025 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | -0.33% | 148,604 |
| Nov 4, 2025 | 2.97 | 3.09 | 2.95 | 3.05 | 3.05 | 2.35% | 170,349 |
| Nov 3, 2025 | 2.97 | 2.99 | 2.87 | 2.98 | 2.98 | 2.41% | 32,832 |
| Oct 31, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -2.68% | 37,797 |
| Oct 30, 2025 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | -1.32% | 46,564 |
| Oct 29, 2025 | 2.94 | 3.06 | 2.93 | 3.03 | 3.03 | 1.68% | 56,715 |
| Oct 28, 2025 | 2.90 | 3.03 | 2.90 | 2.98 | 2.98 | 2.05% | 209,026 |
| Oct 27, 2025 | 2.93 | 2.97 | 2.92 | 2.92 | 2.92 | 0.69% | 17,921 |
| Oct 24, 2025 | 2.91 | 2.93 | 2.90 | 2.90 | 2.90 | -0.68% | 10,230 |
| Oct 23, 2025 | 2.90 | 2.93 | 2.85 | 2.92 | 2.92 | 2.82% | 14,728 |
| Oct 22, 2025 | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | -3.07% | 25,795 |
| Oct 21, 2025 | 2.95 | 2.95 | 2.83 | 2.93 | 2.93 | -0.34% | 14,229 |
| Oct 20, 2025 | 2.88 | 2.94 | 2.86 | 2.94 | 2.94 | 3.52% | 48,713 |
| Oct 17, 2025 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 3.27% | 22,053 |
| Oct 16, 2025 | 2.76 | 2.84 | 2.75 | 2.75 | 2.75 | -1.43% | 26,607 |
| Oct 15, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 1.45% | 14,562 |
| Oct 14, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 1.48% | 19,055 |
| Oct 13, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | -1.45% | 59,899 |
| Oct 10, 2025 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -3.17% | 18,649 |
| 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 | 2.77 | -3.14% | 18,102 |
| Oct 1, 2025 | 2.84 | 3.00 | 2.82 | 2.87 | 2.86 | -2.05% | 203,289 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | 2.89 | -0.68% | 6,519 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.92 | 2.95 | 2.91 | 2.43% | 12,615 |
| Sep 26, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.84 | 1.44% | 8,423 |