Banco Bradesco S.A. (BBDO)
NYSE: BBDO
· Real-Time Price · USD
2.85
-0.06 (-1.94%)
At close: Sep 25, 2025, 3:55 PM
2.83
-0.53%
After-hours: Sep 25, 2025, 07:27 PM EDT
BBDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -2.35% | 13,455 |
| Sep 23, 2025 | 2.84 | 2.99 | 2.84 | 2.98 | 2.98 | 2.41% | 26,125 |
| Sep 22, 2025 | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | 1.04% | 9,500 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -0.69% | 16,838 |
| Sep 18, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 1.75% | 5,949 |
| Sep 17, 2025 | 2.80 | 2.91 | 2.80 | 2.85 | 2.85 | 0.35% | 13,337 |
| Sep 16, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | 0.00% | 23,544 |
| Sep 15, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 2.53% | 12,400 |
| Sep 12, 2025 | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | 0.36% | 9,296 |
| Sep 11, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | 0.73% | 15,607 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 19,800 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -0.72% | 11,334 |
| Sep 8, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.96% | 21,124 |
| Sep 5, 2025 | 2.70 | 2.82 | 2.70 | 2.70 | 2.70 | 0.00% | 26,708 |
| Sep 4, 2025 | 2.65 | 2.72 | 2.65 | 2.70 | 2.70 | 1.50% | 37,146 |
| Sep 3, 2025 | 2.61 | 2.79 | 2.61 | 2.66 | 2.66 | 1.53% | 40,900 |
| Sep 2, 2025 | 2.60 | 2.66 | 2.57 | 2.62 | 2.62 | -2.60% | 7,131 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.65 | 2.69 | 2.69 | -1.10% | 6,100 |
| Aug 28, 2025 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | 3.42% | 8,200 |
| Aug 27, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | 0.00% | 7,900 |