Skip to main content
Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.140
-0.030 (-1.38%)
Nov 22, 2024, 4:00 PM EST - Market closed

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.112.142.112.142.14-1.38%19,314
Nov 21, 20242.152.172.112.172.170.23%27,715
Nov 20, 20242.162.182.142.172.171.17%4,699
Nov 19, 20242.182.182.142.142.14-0.47%13,714
Nov 18, 20242.132.172.132.152.150.47%33,757
Nov 15, 20242.102.212.102.142.140.47%16,715
Nov 14, 20242.092.142.092.132.130.95%14,457
Nov 13, 20242.132.132.092.112.11-1.86%11,030
Nov 12, 20242.082.212.062.152.153.37%90,735
Nov 11, 20242.072.082.062.082.08-0.95%21,179
Nov 8, 20242.102.112.072.102.10-2.78%55,313
Nov 7, 20242.152.162.102.162.160.47%27,279
Nov 6, 20242.152.152.082.152.15-2.27%12,561
Nov 5, 20242.152.202.122.202.202.80%14,878
Nov 4, 20242.212.212.142.142.14-1.38%34,485
Nov 1, 20242.232.232.152.172.17-0.46%6,321
Oct 31, 20242.172.202.162.182.18-3.96%19,547
Oct 30, 20242.272.272.242.272.270.89%41,900
Oct 29, 20242.312.312.252.252.25-2.17%6,197
Oct 28, 20242.322.332.302.302.300.97%43,067
Oct 25, 20242.322.322.272.282.28-3.06%12,932
Oct 24, 20242.302.352.292.352.352.62%6,698
Oct 23, 20242.302.312.262.292.29-0.87%7,422
Oct 22, 20242.322.322.292.312.31-0.43%22,603
Oct 21, 20242.332.332.302.322.32-0.85%19,137
Oct 18, 20242.332.342.312.342.340.86%5,994
Oct 17, 20242.352.352.292.322.32-0.43%15,435
Oct 16, 20242.312.352.292.332.330.43%16,496
Oct 15, 20242.342.342.312.322.32-1.23%8,991
Oct 14, 20242.332.352.302.352.352.35%4,258
Oct 11, 20242.322.322.282.302.29-1.50%9,886
Oct 10, 20242.372.372.312.332.33-9,848
Oct 9, 20242.382.382.312.332.33-2.92%15,173
Oct 8, 20242.382.422.382.402.40-0.29%3,814
Oct 7, 20242.452.462.402.412.40-0.12%16,378
Oct 4, 20242.412.432.392.412.41-16,344
Oct 3, 20242.412.422.402.412.41-1.23%11,365
Oct 2, 20242.462.492.442.442.430.41%9,407
Oct 1, 20242.532.532.422.432.39-0.82%11,897
Sep 30, 20242.472.472.352.452.411.24%61,179
Sep 27, 20242.432.452.422.422.381.68%16,404
Sep 26, 20242.392.402.382.382.341.71%6,870
Sep 25, 20242.342.352.332.342.30-0.85%4,538
Sep 24, 20242.342.362.342.362.321.94%7,665
Sep 23, 20242.362.362.312.322.28-3.14%8,144
Sep 20, 20242.462.462.372.392.35-2.85%7,237
Sep 19, 20242.492.492.462.462.42-0.81%6,601
Sep 18, 20242.482.512.462.482.441.22%22,365
Sep 17, 20242.512.512.452.452.41-1.65%7,948
Sep 16, 20242.512.522.482.492.45-0.76%6,949
Sep 13, 20242.532.532.472.512.470.80%6,999
Sep 12, 20242.452.492.432.492.450.81%2,801
Sep 11, 20242.502.512.472.472.43-1.59%7,715
Sep 10, 20242.532.532.482.512.47-0.63%10,275
Sep 9, 20242.512.532.512.532.491.45%3,718
Sep 6, 20242.582.602.492.492.45-4.60%11,698
Sep 5, 20242.472.612.472.612.575.24%20,796
Sep 4, 20242.492.572.482.482.44-1.20%13,620
Sep 3, 20242.472.522.472.512.471.21%38,487
Aug 30, 20242.522.522.482.482.44-1.98%6,740
Aug 29, 20242.532.532.502.532.49-1.94%7,925
Aug 28, 20242.532.582.502.582.542.38%5,159
Aug 27, 20242.552.562.522.522.48-0.79%5,736
Aug 26, 20242.612.612.542.542.50-2.31%45,381
Aug 23, 20242.582.612.552.602.564.00%27,812
Aug 22, 20242.572.572.492.502.46-2.34%8,331
Aug 21, 20242.562.562.532.562.52-0.39%9,863
Aug 20, 20242.622.622.552.572.53-2.65%54,610
Aug 19, 20242.472.642.472.642.608.20%57,908
Aug 16, 20242.502.512.432.442.40-1.61%7,693
Aug 15, 20242.432.492.432.482.441.22%17,010
Aug 14, 20242.472.482.452.452.410.82%17,090
Aug 13, 20242.372.452.372.432.391.67%37,009
Aug 12, 20242.352.432.352.392.35-1.24%76,127
Aug 9, 20242.332.422.332.422.383.86%35,800
Aug 8, 20242.242.332.242.332.292.42%20,497
Aug 7, 20242.322.362.262.282.24-0.22%15,426
Aug 6, 20242.242.292.222.282.245.07%57,496
Aug 5, 20242.002.192.002.172.138.50%73,384
Aug 2, 20241.952.081.952.001.96-0.25%27,611
Aug 1, 20242.052.062.002.011.97-0.74%37,180
Jul 31, 20242.072.072.002.021.98-1.94%48,137
Jul 30, 20242.022.062.012.062.02-0.24%46,245
Jul 29, 20242.042.072.022.072.031.23%59,537
Jul 26, 20242.042.042.022.042.00-14,824
Jul 25, 20242.032.052.012.042.00-64,915
Jul 24, 20242.072.072.032.042.00-1.92%26,584
Jul 23, 20242.112.112.072.082.04-0.67%24,654
Jul 22, 20242.132.132.092.092.06-0.29%22,794
Jul 19, 20242.122.132.092.102.06-0.94%12,769
Jul 18, 20242.162.162.102.122.08-2.75%23,257
Jul 17, 20242.192.202.162.182.14-0.46%15,261
Jul 16, 20242.152.262.152.192.150.92%35,574
Jul 15, 20242.152.172.112.172.131.07%17,448
Jul 12, 20242.202.202.132.152.11-1.96%28,093
Jul 11, 20242.202.202.132.192.152.34%25,115
Jul 10, 20242.152.152.132.142.101.90%17,071
Jul 9, 20242.072.132.062.102.060.57%41,934
Jul 8, 20242.132.132.072.092.05-1.51%13,927
Jul 5, 20242.032.122.032.122.083.92%29,482