Banco Bradesco S.A. (BBD)
NYSE: BBD
· Real-Time Price · USD
2.96
0.00 (0.00%)
At close: Aug 15, 2025, 12:47 PM
BBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | -1.00% | 29,340,101 |
| Aug 13, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 14,776,415 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 4.14% | 23,155,386 |
| Aug 11, 2025 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | 0.00% | 20,453,631 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | 0.35% | 34,058,215 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | 1.40% | 53,302,000 |
| Aug 6, 2025 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | 1.06% | 39,282,600 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.79 | 2.82 | 2.82 | 0.36% | 37,120,800 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.80 | 2.81 | 2.81 | 0.00% | 32,314,900 |
| Aug 1, 2025 | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | 1.44% | 29,530,512 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.74 | 2.77 | 2.77 | 0.00% | 54,597,100 |
| Jul 30, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | -0.36% | 61,995,723 |
| Jul 29, 2025 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | 1.09% | 24,964,329 |
| Jul 28, 2025 | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | -1.79% | 37,242,348 |
| Jul 25, 2025 | 2.83 | 2.85 | 2.78 | 2.80 | 2.80 | -1.41% | 28,594,803 |
| Jul 24, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | -1.39% | 31,561,200 |
| Jul 23, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 2.86% | 24,669,519 |
| Jul 22, 2025 | 2.83 | 2.85 | 2.79 | 2.80 | 2.80 | -0.36% | 21,552,723 |
| Jul 21, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | 0.00% | 24,873,072 |
| Jul 18, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 33,702,218 |