Banco Bradesco S.A. (BBDO)
NYSE: BBDO
· Real-Time Price · USD
2.91
0.13 (4.80%)
At close: Oct 03, 2025, 3:59 PM
2.99
2.75%
After-hours: Oct 03, 2025, 06:20 PM EDT
BBDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.75 | 2.90 | 2.69 | 2.90 | 2.90 | 4.32% | 87,326 |
| Oct 2, 2025 | 2.74 | 2.87 | 2.74 | 2.78 | 2.78 | -3.14% | 18,102 |
| Oct 1, 2025 | 2.84 | 3.00 | 2.82 | 2.87 | 2.87 | -2.05% | 203,300 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | 2.89 | -0.68% | 6,519 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.92 | 2.95 | 2.91 | 2.43% | 12,615 |
| Sep 26, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.85 | 1.41% | 8,423 |
| Sep 25, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.80 | -2.41% | 7,855 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.88 | 2.91 | 2.87 | -2.35% | 13,539 |
| Sep 23, 2025 | 2.84 | 2.99 | 2.84 | 2.98 | 2.94 | 2.41% | 26,125 |
| Sep 22, 2025 | 2.86 | 2.91 | 2.83 | 2.91 | 2.88 | 1.04% | 9,500 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.87 | 2.88 | 2.84 | -0.69% | 16,838 |
| Sep 18, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.87 | 1.75% | 5,949 |
| Sep 17, 2025 | 2.80 | 2.91 | 2.80 | 2.85 | 2.82 | 0.35% | 13,337 |
| Sep 16, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 2.81 | 0.00% | 23,544 |
| Sep 15, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.81 | 2.53% | 12,400 |
| Sep 12, 2025 | 2.77 | 2.77 | 2.75 | 2.77 | 2.74 | 0.36% | 9,296 |
| Sep 11, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.73 | 0.73% | 15,607 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.71 | -0.72% | 19,800 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.73 | -0.72% | 11,334 |
| Sep 8, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.75 | 2.96% | 21,124 |
Page 1 of 136