Banco Bradesco S.A. - BBDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.88	2.88	2.88	2.9	2.87	8,423
September 25, 2025	2.91	2.84	2.84	2.91	2.84	7,855
September 24, 2025	2.94	2.91	2.91	2.94	2.88	13,539
September 23, 2025	2.84	2.98	2.98	2.99	2.84	26,125
September 22, 2025	2.86	2.91	2.91	2.91	2.83	9,500
September 19, 2025	2.91	2.88	2.88	2.91	2.87	16,838
September 18, 2025	2.84	2.9	2.9	2.9	2.84	5,949
September 17, 2025	2.8	2.85	2.85	2.91	2.8	13,337
September 16, 2025	2.84	2.84	2.84	2.84	2.78	23,544
September 15, 2025	2.79	2.84	2.84	2.84	2.79	12,400
September 12, 2025	2.77	2.77	2.77	2.77	2.75	9,296
September 11, 2025	2.69	2.76	2.76	2.78	2.69	15,607
September 10, 2025	2.8	2.74	2.74	2.8	2.74	19,800
September 09, 2025	2.78	2.76	2.76	2.78	2.74	11,334
September 08, 2025	2.72	2.78	2.78	2.78	2.72	21,124
September 05, 2025	2.7	2.7	2.7	2.82	2.7	26,708
September 04, 2025	2.65	2.7	2.7	2.72	2.65	37,146
September 03, 2025	2.61	2.66	2.66	2.79	2.61	40,900
September 02, 2025	2.6	2.62	2.62	2.66	2.57	7,131
August 29, 2025	2.7	2.69	2.69	2.7	2.65	6,100
August 28, 2025	2.7	2.72	2.72	2.73	2.68	8,200
August 27, 2025	2.63	2.63	2.63	2.63	2.62	7,900
August 26, 2025	2.6	2.63	2.63	2.65	2.57	202,431
August 25, 2025	2.59	2.6	2.6	2.67	2.56	11,807
August 22, 2025	2.5	2.59	2.59	2.6	2.5	63,345
August 21, 2025	2.54	2.51	2.51	2.54	2.45	32,400
August 20, 2025	2.53	2.54	2.54	2.57	2.51	14,216
August 19, 2025	2.58	2.57	2.57	2.58	2.52	18,100
August 18, 2025	2.63	2.69	2.69	2.69	2.57	20,728
August 15, 2025	2.6	2.59	2.59	2.62	2.53	16,102
August 14, 2025	2.6	2.58	2.58	2.65	2.57	9,146
August 13, 2025	2.6	2.6	2.6	2.66	2.56	13,600
August 12, 2025	2.61	2.63	2.63	2.64	2.6	13,726
August 11, 2025	2.55	2.6	2.6	2.6	2.48	21,700
August 08, 2025	2.59	2.58	2.58	2.6	2.56	23,000
August 07, 2025	2.57	2.58	2.58	2.59	2.51	23,017
August 06, 2025	2.58	2.6	2.6	2.6	2.52	14,400
August 05, 2025	2.46	2.54	2.54	2.56	2.46	28,916
August 04, 2025	2.45	2.46	2.46	2.48	2.44	128,504
August 01, 2025	2.39	2.44	2.44	2.45	2.37	22,947
July 31, 2025	2.53	2.43	2.43	2.53	2.38	46,849
July 30, 2025	2.46	2.52	2.52	2.52	2.4	37,023
July 29, 2025	2.45	2.45	2.45	2.47	2.42	135,969
July 28, 2025	2.45	2.44	2.44	2.45	2.38	21,846
July 25, 2025	2.52	2.44	2.44	2.52	2.44	8,825
July 24, 2025	2.43	2.49	2.49	2.49	2.43	11,900
July 23, 2025	2.43	2.46	2.46	2.52	2.43	57,600
July 22, 2025	2.45	2.45	2.45	2.47	2.44	5,816
July 21, 2025	2.44	2.44	2.44	2.48	2.41	163,500
July 18, 2025	2.48	2.43	2.43	2.52	2.43	11,974
July 17, 2025	2.51	2.53	2.53	2.54	2.51	2,926
July 16, 2025	2.56	2.51	2.51	2.56	2.49	28,831
July 15, 2025	2.51	2.55	2.55	2.56	2.5	4,514
July 14, 2025	2.56	2.52	2.52	2.56	2.47	32,215
July 11, 2025	2.51	2.57	2.57	2.57	2.51	12,944
July 10, 2025	2.6	2.56	2.56	2.6	2.53	51,607
July 09, 2025	2.64	2.64	2.64	2.66	2.59	44,700
July 08, 2025	2.64	2.66	2.66	2.68	2.63	23,220
July 07, 2025	2.71	2.67	2.67	2.71	2.62	81,700
July 03, 2025	2.61	2.64	2.64	2.66	2.61	51,557

Banco Bradesco S.A. (BBDO) NYSE