Banco Bradesco S.A. (BBD)
NYSE: BBD
· Real-Time Price · USD
3.29
0.02 (0.61%)
At close: Sep 26, 2025, 3:59 PM
3.32
0.76%
After-hours: Sep 26, 2025, 07:54 PM EDT
BBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 43,457,860 |
| Sep 25, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 65,399,864 |
| Sep 24, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | -1.47% | 42,748,341 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | 2.11% | 104,537,100 |
| Sep 22, 2025 | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | -0.30% | 56,061,300 |
| Sep 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.83% | 43,360,426 |
| Sep 18, 2025 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | -1.21% | 44,685,381 |
| Sep 17, 2025 | 3.21 | 3.34 | 3.21 | 3.31 | 3.31 | 3.12% | 65,165,000 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.94% | 39,281,200 |
| Sep 15, 2025 | 3.18 | 3.22 | 3.17 | 3.18 | 3.18 | 1.60% | 56,520,700 |
| Sep 12, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 58,581,233 |
| Sep 11, 2025 | 3.13 | 3.20 | 3.13 | 3.16 | 3.16 | 1.28% | 38,756,913 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | -0.32% | 26,850,284 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | 31,706,200 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | -0.94% | 38,225,854 |
| Sep 5, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | 3.58% | 50,936,347 |
| 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 |