Banco Bradesco S.A. (BBD)
2.29
0.07 (3.31%)
At close: Apr 03, 2025, 3:59 PM
2.30
0.66%
Pre-market: Apr 04, 2025, 04:52 AM EDT
Banco Bradesco S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.28 | 2.32 | 2.27 | 2.29 | 0.07 | 3.15% | 57,426,401 |
| Apr 2, 2025 | 2.22 | 2.23 | 2.19 | 2.22 | -0.03 | -1.33% | 26,202,500 |
| Apr 1, 2025 | 2.22 | 2.28 | 2.22 | 2.25 | 0.02 | 0.90% | 35,256,900 |
| Mar 31, 2025 | 2.22 | 2.26 | 2.21 | 2.23 | -0.04 | -1.76% | 32,756,866 |
| Mar 28, 2025 | 2.26 | 2.30 | 2.24 | 2.27 | -0.02 | -0.87% | 51,140,327 |
| Mar 27, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | -0.03 | -1.29% | 28,589,108 |
| Mar 26, 2025 | 2.31 | 2.33 | 2.28 | 2.32 | 0.02 | 0.87% | 18,684,800 |
| Mar 25, 2025 | 2.28 | 2.36 | 2.28 | 2.30 | 0.08 | 3.60% | 53,964,200 |
| Mar 24, 2025 | 2.22 | 2.25 | 2.21 | 2.22 | -0.01 | -0.45% | 25,527,500 |
| Mar 21, 2025 | 2.19 | 2.24 | 2.19 | 2.23 | 0.02 | 0.90% | 31,127,127 |
| Mar 20, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | -0.03 | -1.34% | 39,863,018 |
| Mar 19, 2025 | 2.20 | 2.25 | 2.19 | 2.24 | 0.03 | 1.36% | 29,003,757 |
| Mar 18, 2025 | 2.21 | 2.22 | 2.17 | 2.21 | 0.00 | 0.00% | 41,548,223 |
| Mar 17, 2025 | 2.18 | 2.22 | 2.16 | 2.21 | 0.06 | 2.79% | 28,233,317 |
| Mar 14, 2025 | 2.07 | 2.16 | 2.07 | 2.15 | 0.11 | 5.39% | 42,440,412 |
| Mar 13, 2025 | 1.99 | 2.05 | 1.98 | 2.04 | 0.04 | 2.00% | 53,496,720 |
| Mar 12, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 0.00 | 0.00% | 43,104,328 |
| Mar 11, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 0.00 | 0.00% | 56,313,410 |
| Mar 10, 2025 | 2.03 | 2.04 | 1.97 | 2.00 | -0.07 | -3.38% | 46,958,700 |
| Mar 7, 2025 | 2.03 | 2.08 | 2.03 | 2.07 | 0.01 | 0.49% | 48,048,840 |
| Mar 6, 2025 | 2.02 | 2.07 | 2.01 | 2.06 | 0.02 | 0.98% | 55,033,800 |
| Mar 5, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 0.07 | 3.55% | 60,810,029 |
| Mar 4, 2025 | 1.97 | 1.99 | 1.93 | 1.97 | -0.01 | -0.51% | 18,597,811 |
| Mar 3, 2025 | 1.96 | 2.04 | 1.96 | 1.98 | 0.03 | 1.54% | 30,953,200 |
| Feb 28, 2025 | 1.97 | 1.99 | 1.93 | 1.95 | -0.04 | -2.01% | 62,278,900 |
| Feb 27, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | -0.02 | -1.00% | 40,539,001 |
| Feb 26, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | -0.06 | -2.90% | 45,425,726 |
| Feb 25, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 0.03 | 1.47% | 35,953,100 |
| Feb 24, 2025 | 2.09 | 2.11 | 2.03 | 2.04 | -0.05 | -2.39% | 33,520,900 |
| Feb 21, 2025 | 2.10 | 2.11 | 2.07 | 2.09 | -0.04 | -1.88% | 36,680,800 |
| Feb 20, 2025 | 2.12 | 2.16 | 2.12 | 2.13 | 0.00 | 0.00% | 41,267,234 |
| Feb 19, 2025 | 2.14 | 2.17 | 2.11 | 2.13 | -0.04 | -1.84% | 49,023,226 |
| Feb 18, 2025 | 2.18 | 2.21 | 2.16 | 2.17 | 0.00 | 0.00% | 39,007,004 |
| 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 |