Banco Bradesco S.A. (BBD)
2.17
0.00 (0.00%)
At close: Feb 18, 2025, 3:59 PM
2.17
0.23%
After-hours: Feb 18, 2025, 06:14 PM EST
BBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 2.18 | 2.21 | 2.16 | 2.17 | 0.00 | 0.00% | 38,989,198 |
| Feb 14, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 0.08 | 3.83% | 34,867,381 |
| Feb 13, 2025 | 2.08 | 2.13 | 2.06 | 2.09 | 0.01 | 0.48% | 51,221,382 |
| Feb 12, 2025 | 2.07 | 2.09 | 2.01 | 2.08 | -0.09 | -4.15% | 79,577,439 |
| Feb 11, 2025 | 2.14 | 2.19 | 2.12 | 2.17 | 0.06 | 2.84% | 40,296,100 |
| Feb 10, 2025 | 2.13 | 2.14 | 2.10 | 2.11 | -0.01 | -0.47% | 40,835,900 |
| Feb 7, 2025 | 2.12 | 2.19 | 2.08 | 2.12 | -0.11 | -4.93% | 79,658,000 |
| Feb 6, 2025 | 2.19 | 2.23 | 2.17 | 2.23 | 0.05 | 2.29% | 53,170,322 |
| Feb 5, 2025 | 2.11 | 2.18 | 2.09 | 2.18 | 0.05 | 2.35% | 42,766,045 |
| Feb 4, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 0.01 | 0.47% | 47,725,000 |
| Feb 3, 2025 | 2.08 | 2.14 | 2.07 | 2.12 | 0.01 | 0.47% | 45,573,722 |
| Jan 31, 2025 | 2.14 | 2.18 | 2.09 | 2.11 | 0.00 | 0.00% | 55,894,600 |
| Jan 30, 2025 | 2.03 | 2.14 | 2.03 | 2.11 | 0.11 | 5.50% | 57,715,200 |
| Jan 29, 2025 | 2.02 | 2.03 | 1.99 | 2.00 | -0.02 | -0.99% | 30,107,000 |
| Jan 28, 2025 | 1.99 | 2.04 | 1.97 | 2.02 | 0.02 | 1.00% | 50,223,200 |
| Jan 27, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 0.07 | 3.63% | 53,975,800 |
| Jan 24, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | -0.01 | -0.52% | 71,826,588 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | -0.02 | -1.02% | 46,862,900 |
| Jan 22, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 0.00 | 0.00% | 43,889,953 |
| Jan 21, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 0.00 | 0.00% | 40,744,517 |
| Jan 17, 2025 | 1.95 | 1.99 | 1.93 | 1.96 | -0.02 | -1.01% | 59,916,505 |
| Jan 16, 2025 | 1.98 | 2.01 | 1.95 | 1.98 | -0.03 | -1.49% | 46,085,874 |
| Jan 15, 2025 | 1.96 | 2.01 | 1.95 | 2.01 | 0.08 | 4.15% | 71,132,645 |
| Jan 14, 2025 | 1.88 | 1.94 | 1.86 | 1.93 | 0.04 | 2.12% | 56,537,500 |
| Jan 13, 2025 | 1.87 | 1.91 | 1.86 | 1.89 | 0.01 | 0.53% | 50,093,800 |
| Jan 10, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | -0.03 | -1.57% | 59,822,674 |
| Jan 8, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | -0.04 | -2.05% | 54,356,452 |
| Jan 7, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 0.06 | 3.17% | 53,516,317 |
| Jan 6, 2025 | 1.88 | 1.95 | 1.88 | 1.89 | 0.04 | 2.16% | 45,265,800 |
| Jan 3, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | -0.11 | -5.61% | 40,580,422 |
| Jan 2, 2025 | 1.87 | 2.00 | 1.86 | 1.96 | 0.05 | 2.62% | 63,005,097 |
| Dec 31, 2024 | 1.90 | 1.91 | 1.89 | 1.91 | 0.01 | 0.53% | 10,097,100 |
| Dec 30, 2024 | 1.89 | 1.91 | 1.88 | 1.90 | 0.00 | 0.00% | 16,468,384 |
| Dec 27, 2024 | 1.91 | 1.92 | 1.89 | 1.90 | -0.02 | -1.04% | 13,009,801 |
| Dec 26, 2024 | 1.89 | 1.93 | 1.88 | 1.92 | -0.01 | -0.52% | 19,702,142 |
| Dec 24, 2024 | 1.93 | 1.94 | 1.92 | 1.93 | 0.03 | 1.58% | 6,641,816 |
| Dec 23, 2024 | 1.93 | 1.93 | 1.88 | 1.90 | -0.03 | -1.55% | 19,863,748 |
| Dec 20, 2024 | 1.91 | 1.96 | 1.89 | 1.93 | 0.05 | 2.66% | 31,401,437 |
| Dec 19, 2024 | 1.89 | 1.92 | 1.87 | 1.88 | 0.01 | 0.53% | 35,585,772 |
| Dec 18, 2024 | 1.94 | 1.96 | 1.84 | 1.87 | -0.13 | -6.50% | 66,942,600 |
| Dec 17, 2024 | 1.94 | 2.01 | 1.91 | 2.00 | 0.02 | 1.01% | 48,589,619 |
| Dec 16, 2024 | 2.00 | 2.03 | 1.97 | 1.98 | -0.04 | -1.98% | 42,090,731 |
| Dec 13, 2024 | 2.06 | 2.08 | 2.01 | 2.02 | -0.04 | -1.94% | 24,420,224 |
| Dec 12, 2024 | 2.12 | 2.12 | 2.05 | 2.06 | -0.10 | -4.63% | 50,655,808 |
| Dec 11, 2024 | 2.10 | 2.17 | 2.06 | 2.16 | 0.07 | 3.35% | 51,482,200 |
| Dec 10, 2024 | 2.06 | 2.11 | 2.05 | 2.09 | 0.08 | 3.98% | 51,790,200 |
| Dec 9, 2024 | 2.08 | 2.09 | 2.01 | 2.01 | -0.04 | -1.95% | 62,786,809 |
| Dec 6, 2024 | 2.10 | 2.10 | 2.03 | 2.05 | -0.07 | -3.30% | 22,463,541 |
| Dec 5, 2024 | 2.12 | 2.16 | 2.10 | 2.12 | 0.05 | 2.42% | 35,623,000 |
| Dec 4, 2024 | 2.06 | 2.08 | 2.04 | 2.07 | 0.03 | 1.47% | 24,523,685 |