Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.250
-0.050 (-2.17%)
May 2, 2025, 10:04 AM EDT - Market open
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | -2.17% | 9,343 |
| 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 | 2.04 | -3.09% | 85,313 |
| Apr 1, 2025 | 2.06 | 2.12 | 2.03 | 2.11 | 2.07 | 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 |
| Mar 17, 2025 | 1.99 | 2.01 | 1.97 | 1.99 | 1.95 | 1.53% | 63,497 |
| Mar 14, 2025 | 1.88 | 1.98 | 1.88 | 1.96 | 1.92 | 3.16% | 40,075 |
| Mar 13, 2025 | 1.87 | 1.91 | 1.84 | 1.90 | 1.86 | 1.06% | 29,898 |
| Mar 12, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.85 | 0.53% | 47,910 |
| Mar 11, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.84 | -1.06% | 43,636 |
| Mar 10, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | 1.85 | -2.58% | 84,473 |
| Mar 7, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.90 | 2.65% | 34,764 |
| Mar 6, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | 1.85 | -1.05% | 48,788 |
| Mar 5, 2025 | 1.95 | 2.01 | 1.84 | 1.91 | 1.87 | -1.55% | 290,912 |
| Mar 4, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.90 | 3.74% | 33,283 |
| Mar 3, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.83 | -0.53% | 37,900 |
| Feb 28, 2025 | 1.88 | 1.88 | 1.80 | 1.88 | 1.84 | -2.59% | 197,337 |
| Feb 27, 2025 | 1.94 | 1.94 | 1.87 | 1.93 | 1.89 | - | 94,993 |
| Feb 26, 2025 | 1.94 | 1.94 | 1.88 | 1.93 | 1.89 | -0.52% | 104,523 |
| Feb 25, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 1.90 | 1.57% | 28,311 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.87 | -4.98% | 53,443 |
| Feb 21, 2025 | 1.99 | 2.01 | 1.93 | 2.01 | 1.97 | -0.50% | 23,706 |