Skip to main content
Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.980
-0.140 (-4.49%)
At close: Dec 5, 2025, 4:00 PM EST
3.070
+0.090 (3.02%)
After-hours: Dec 5, 2025, 7:00 PM EST

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.143.152.902.982.98-4.49%31,831
Dec 4, 20253.113.173.113.123.12-1.27%47,984
Dec 3, 20253.223.223.103.163.16-1.25%35,888
Dec 2, 20253.203.203.133.203.20-0.31%10,064
Dec 1, 20253.193.213.153.213.21-70,234
Nov 28, 20253.203.213.183.213.210.94%10,404
Nov 26, 20253.083.193.053.183.183.25%40,537
Nov 25, 20253.113.113.023.083.08-39,915
Nov 24, 20253.103.103.033.083.08-1.60%135,335
Nov 21, 20253.263.263.003.133.13-4.28%108,743
Nov 20, 20253.133.313.133.273.274.47%71,391
Nov 19, 20253.123.133.053.133.130.64%55,024
Nov 18, 20253.133.133.063.113.11-1.89%17,321
Nov 17, 20253.213.213.093.173.17-0.63%15,250
Nov 14, 20253.203.203.163.193.19-0.31%34,924
Nov 13, 20253.203.203.143.203.20-19,344
Nov 12, 20253.193.203.123.203.200.63%32,722
Nov 11, 20253.123.213.123.183.182.58%50,832
Nov 10, 20253.163.163.093.103.10-0.96%34,399
Nov 7, 20253.023.133.003.133.132.29%176,109
Nov 6, 20253.073.073.013.063.060.66%50,386
Nov 5, 20253.023.063.003.043.04-0.33%148,604
Nov 4, 20252.973.092.953.053.052.35%170,349
Nov 3, 20252.972.992.872.982.982.41%32,832
Oct 31, 20252.962.962.892.912.91-2.68%37,797
Oct 30, 20252.912.992.912.992.99-1.32%46,564
Oct 29, 20252.943.062.933.033.031.68%56,715
Oct 28, 20252.903.032.902.982.982.05%209,026
Oct 27, 20252.932.972.922.922.920.69%17,921
Oct 24, 20252.912.932.902.902.90-0.68%10,230
Oct 23, 20252.902.932.852.922.922.82%14,728
Oct 22, 20252.882.882.812.842.84-3.07%25,795
Oct 21, 20252.952.952.832.932.93-0.34%14,229
Oct 20, 20252.882.942.862.942.943.52%48,713
Oct 17, 20252.712.862.712.842.843.27%22,053
Oct 16, 20252.762.842.752.752.75-1.43%26,607
Oct 15, 20252.752.792.752.792.791.45%14,562
Oct 14, 20252.712.752.702.752.751.48%19,055
Oct 13, 20252.752.752.662.712.71-1.45%59,899
Oct 10, 20252.842.842.652.752.75-3.17%18,649
Oct 9, 20252.812.842.652.842.842.16%43,260
Oct 8, 20252.782.812.772.782.78-0.71%131,119
Oct 7, 20252.802.802.732.802.80-1.06%144,922
Oct 6, 20252.872.872.772.832.83-2.41%31,802
Oct 3, 20252.752.912.692.902.904.32%87,600
Oct 2, 20252.742.872.742.782.77-3.14%18,102
Oct 1, 20252.843.002.822.872.86-2.05%203,289
Sep 30, 20253.003.002.902.932.89-0.68%6,519
Sep 29, 20252.983.002.922.952.912.43%12,615
Sep 26, 20252.882.902.872.882.841.44%8,423
Sep 25, 20252.912.912.842.842.80-2.31%7,855
Sep 24, 20252.942.942.882.912.87-2.45%13,539
Sep 23, 20252.842.992.842.982.942.37%26,125
Sep 22, 20252.862.912.832.912.871.22%9,477
Sep 19, 20252.912.912.872.882.84-0.86%16,838
Sep 18, 20252.842.902.842.902.861.75%5,949
Sep 17, 20252.802.912.802.852.810.35%13,337
Sep 16, 20252.842.842.782.842.80-23,544
Sep 15, 20252.792.842.792.842.802.53%12,378
Sep 12, 20252.772.772.752.772.730.36%9,296
Sep 11, 20252.692.782.692.762.720.73%15,607
Sep 10, 20252.802.802.742.742.70-0.72%19,793
Sep 9, 20252.782.782.742.762.72-0.72%11,334
Sep 8, 20252.722.782.722.782.742.96%21,124
Sep 5, 20252.702.822.702.702.66-26,708
Sep 4, 20252.652.722.652.702.661.50%37,146
Sep 3, 20252.612.792.612.662.621.53%40,878
Sep 2, 20252.602.662.572.622.58-2.60%7,131
Aug 29, 20252.702.702.652.692.65-1.10%6,067
Aug 28, 20252.702.732.682.722.683.42%8,188
Aug 27, 20252.632.632.622.632.59-7,887
Aug 26, 20252.602.652.572.632.591.15%202,431
Aug 25, 20252.592.672.562.602.560.39%11,807
Aug 22, 20252.502.602.502.592.553.19%63,345
Aug 21, 20252.542.542.452.512.47-1.18%32,394
Aug 20, 20252.542.572.512.542.50-1.17%14,602
Aug 19, 20252.582.582.522.572.53-4.46%18,074
Aug 18, 20252.632.692.572.692.653.86%20,728
Aug 15, 20252.602.622.532.592.550.39%16,102
Aug 14, 20252.602.652.572.582.54-0.77%9,146
Aug 13, 20252.602.662.562.602.56-1.14%13,560
Aug 12, 20252.612.642.602.632.591.15%13,726
Aug 11, 20252.552.602.482.602.560.78%21,680
Aug 8, 20252.592.602.562.582.54-23,000
Aug 7, 20252.572.592.522.582.54-0.77%23,017
Aug 6, 20252.582.602.522.602.562.36%14,370
Aug 5, 20252.462.562.462.542.503.25%28,916
Aug 4, 20252.452.482.442.462.420.82%128,504
Aug 1, 20252.392.452.372.442.400.41%22,947
Jul 31, 20252.532.532.382.432.39-3.57%46,849
Jul 30, 20252.462.522.402.522.482.86%37,023
Jul 29, 20252.452.472.432.452.410.41%135,969
Jul 28, 20252.452.452.382.442.40-21,846
Jul 25, 20252.522.522.442.442.40-2.01%8,825
Jul 24, 20252.432.492.432.492.451.22%11,879
Jul 23, 20252.432.532.432.462.420.41%57,590
Jul 22, 20252.452.472.442.452.410.41%5,816
Jul 21, 20252.442.482.412.442.400.41%163,455
Jul 18, 20252.482.522.432.432.39-3.95%11,976
Jul 17, 20252.512.542.512.532.490.80%2,926