Banco Bradesco S.A. (BBDO)
NYSE: BBDO
· Real-Time Price · USD
2.58
0.00 (0.00%)
At close: Aug 15, 2025, 3:54 PM
2.59
0.39%
After-hours: Aug 15, 2025, 07:32 PM EDT
BBDO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 2.60 | 2.62 | 2.53 | 2.59 | 2.59 | 0.39% | 16,096 |
Aug 14, 2025 | 2.60 | 2.65 | 2.57 | 2.58 | 2.58 | -0.77% | 9,146 |
Aug 13, 2025 | 2.60 | 2.66 | 2.56 | 2.60 | 2.60 | -1.14% | 13,600 |
Aug 12, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | 1.15% | 13,726 |
Aug 11, 2025 | 2.55 | 2.60 | 2.48 | 2.60 | 2.60 | 0.78% | 21,700 |
Aug 8, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | 0.00% | 23,000 |
Aug 7, 2025 | 2.57 | 2.59 | 2.51 | 2.58 | 2.58 | -0.77% | 23,017 |
Aug 6, 2025 | 2.58 | 2.60 | 2.52 | 2.60 | 2.60 | 2.36% | 14,400 |
Aug 5, 2025 | 2.46 | 2.56 | 2.46 | 2.54 | 2.54 | 3.25% | 28,916 |
Aug 4, 2025 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 128,504 |
Aug 1, 2025 | 2.39 | 2.45 | 2.37 | 2.44 | 2.44 | 0.41% | 22,947 |
Jul 31, 2025 | 2.53 | 2.53 | 2.38 | 2.43 | 2.43 | -3.57% | 46,849 |
Jul 30, 2025 | 2.46 | 2.52 | 2.40 | 2.52 | 2.52 | 2.86% | 37,023 |
Jul 29, 2025 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 0.41% | 135,969 |
Jul 28, 2025 | 2.45 | 2.45 | 2.38 | 2.44 | 2.44 | 0.00% | 21,846 |
Jul 25, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -2.01% | 8,825 |
Jul 24, 2025 | 2.43 | 2.49 | 2.43 | 2.49 | 2.49 | 1.22% | 11,900 |
Jul 23, 2025 | 2.43 | 2.52 | 2.43 | 2.46 | 2.46 | 0.41% | 57,600 |
Jul 22, 2025 | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | 0.41% | 5,816 |
Jul 21, 2025 | 2.44 | 2.48 | 2.41 | 2.44 | 2.44 | 0.41% | 163,500 |