Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.250
+0.040 (1.25%)
Jul 27, 2026, 4:00 PM EDT - Market closed
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.23 | 3.25 | 3.18 | 3.25 | 3.25 | 1.25% | 45,907 |
| Jul 24, 2026 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | -0.93% | 22,149 |
| Jul 23, 2026 | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | -0.31% | 88,175 |
| Jul 22, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 1.88% | 77,478 |
| Jul 21, 2026 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 20,576 |
| Jul 20, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | 1.29% | 240,936 |
| Jul 17, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | - | 68,170 |
| Jul 16, 2026 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -2.83% | 59,038 |
| Jul 15, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | - | 65,888 |
| Jul 14, 2026 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | 0.95% | 74,217 |
| Jul 13, 2026 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 56,398 |
| Jul 10, 2026 | 3.09 | 3.24 | 3.09 | 3.19 | 3.19 | 4.93% | 76,053 |
| Jul 9, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 36,880 |
| Jul 8, 2026 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 58,368 |
| Jul 7, 2026 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 1.98% | 170,585 |
| Jul 6, 2026 | 2.98 | 3.07 | 2.93 | 2.97 | 2.93 | 0.41% | 102,687 |
| Jul 2, 2026 | 2.98 | 3.09 | 2.94 | 2.96 | 2.92 | 0.34% | 50,066 |
| Jul 1, 2026 | 2.99 | 3.09 | 2.91 | 2.95 | 2.91 | -1.67% | 57,358 |
| Jun 30, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 2.96 | -0.66% | 59,341 |
| Jun 29, 2026 | 2.98 | 3.08 | 2.98 | 3.02 | 2.98 | 1.34% | 37,242 |
| Jun 26, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.94 | 0.68% | 19,262 |
| Jun 25, 2026 | 2.95 | 3.08 | 2.93 | 2.96 | 2.92 | 1.02% | 32,188 |
| Jun 24, 2026 | 2.96 | 2.99 | 2.90 | 2.93 | 2.89 | -0.68% | 65,571 |
| Jun 23, 2026 | 2.92 | 3.01 | 2.92 | 2.95 | 2.91 | - | 122,399 |
| Jun 22, 2026 | 2.99 | 3.01 | 2.93 | 2.95 | 2.91 | 0.34% | 67,920 |
| Jun 18, 2026 | 2.94 | 3.00 | 2.90 | 2.94 | 2.90 | - | 74,004 |
| Jun 17, 2026 | 3.07 | 3.08 | 2.93 | 2.94 | 2.90 | -2.00% | 247,450 |
| Jun 16, 2026 | 2.99 | 3.04 | 2.96 | 3.00 | 2.96 | - | 39,351 |
| Jun 15, 2026 | 3.11 | 3.14 | 3.00 | 3.00 | 2.96 | -0.66% | 52,305 |
| Jun 12, 2026 | 3.00 | 3.07 | 3.00 | 3.02 | 2.98 | 1.68% | 38,898 |
| Jun 11, 2026 | 2.89 | 3.00 | 2.89 | 2.97 | 2.93 | 3.85% | 72,358 |
| Jun 10, 2026 | 2.91 | 2.94 | 2.82 | 2.86 | 2.82 | -1.72% | 56,891 |
| Jun 9, 2026 | 2.93 | 3.01 | 2.88 | 2.91 | 2.87 | -0.34% | 113,217 |
| Jun 8, 2026 | 2.90 | 3.00 | 2.90 | 2.92 | 2.88 | 0.34% | 76,160 |
| Jun 5, 2026 | 2.94 | 2.99 | 2.91 | 2.91 | 2.87 | -3.64% | 67,900 |
| Jun 4, 2026 | 3.09 | 3.09 | 2.98 | 3.02 | 2.98 | -0.33% | 91,986 |
| Jun 3, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 2.99 | -6.13% | 79,955 |
| Jun 2, 2026 | 3.23 | 3.33 | 3.10 | 3.23 | 3.18 | 0.94% | 78,737 |
| Jun 1, 2026 | 3.10 | 3.21 | 3.08 | 3.20 | 3.15 | 2.24% | 31,117 |
| May 29, 2026 | 3.07 | 3.17 | 3.07 | 3.13 | 3.09 | 0.97% | 176,464 |
| May 28, 2026 | 3.07 | 3.13 | 3.03 | 3.10 | 3.06 | 0.98% | 171,869 |
| May 27, 2026 | 3.12 | 3.15 | 3.05 | 3.07 | 3.03 | -1.29% | 92,609 |
| May 26, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.07 | 0.65% | 45,156 |
| May 22, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.05 | -1.90% | 34,092 |
| May 21, 2026 | 3.09 | 3.17 | 3.09 | 3.15 | 3.11 | 0.96% | 33,622 |
| May 20, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.08 | 2.30% | 94,302 |
| May 19, 2026 | 3.07 | 3.09 | 3.01 | 3.05 | 3.01 | -2.56% | 100,037 |
| May 18, 2026 | 3.13 | 3.14 | 3.09 | 3.13 | 3.09 | 0.32% | 43,062 |
| May 15, 2026 | 3.11 | 3.12 | 3.06 | 3.12 | 3.08 | -1.89% | 67,612 |
| May 14, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.13 | 0.63% | 125,913 |