Banco Bradesco S.A. (BBD)
NYSE: BBD
· Real-Time Price · USD
3.17
0.10 (3.26%)
At close: Sep 05, 2025, 3:59 PM
3.17
-0.16%
After-hours: Sep 05, 2025, 07:57 PM EDT
BBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | 3.58% | 50,933,439 |
| Sep 4, 2025 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | 1.66% | 26,504,409 |
| Sep 3, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 0.00% | 26,297,349 |
| Sep 2, 2025 | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | -2.89% | 31,563,100 |
| Aug 29, 2025 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | 0.00% | 29,248,000 |
| Aug 28, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | 2.98% | 37,067,100 |
| Aug 27, 2025 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 18,772,600 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 30,041,900 |
| Aug 25, 2025 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 21,007,500 |
| Aug 22, 2025 | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | 3.11% | 38,244,780 |
| Aug 21, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.89 | 0.35% | 30,510,523 |
| Aug 20, 2025 | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | 0.70% | 32,987,620 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -5.30% | 29,041,100 |
| Aug 18, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 2.03% | 36,762,134 |
| Aug 15, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | 0.00% | 27,158,800 |
| Aug 14, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | -1.00% | 29,365,038 |
| 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 |