BBD - BANK BRADESCO
2.7
0.430 15.926%
Share volume: 187,156,045
Last Updated: 05-08-2025
Banking/State Commercial Banks – Fed Reserve System:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.27
0.43
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $2.61 | $2.61 | $2.73 | $2.73 | $2.60 | $2.60 | $2.70 | $2.70 | 187,156,045 | $187,156,045.00 |
| 05-07-2025 | $2.32 | $2.32 | $2.36 | $2.36 | $2.26 | $2.26 | $2.27 | $2.27 | 39,341,479 | $39,341,479.00 |
| 05-06-2025 | $2.33 | $2.33 | $2.36 | $2.36 | $2.31 | $2.31 | $2.35 | $2.35 | 26,590,549 | $26,590,549.00 |
| 05-05-2025 | $2.42 | $2.42 | $2.44 | $2.43 | $2.34 | $2.34 | $2.35 | $2.35 | 29,668,723 | $29,668,723.00 |
| 05-02-2025 | $2.46 | $2.46 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | $2.40 | 34,096,898 | $34,096,898.00 |
| 05-01-2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.40 | $2.40 | $2.42 | $2.42 | 24,341,584 | $24,341,584.00 |
| 04-30-2025 | $2.40 | $2.40 | $2.46 | $2.46 | $2.39 | $2.39 | $2.46 | $2.46 | 45,389,933 | $45,389,933.00 |
| 04-29-2025 | $2.39 | $2.39 | $2.46 | $2.46 | $2.39 | $2.39 | $2.43 | $2.43 | 35,393,514 | $35,393,514.00 |
| 04-28-2025 | $2.39 | $2.39 | $2.43 | $2.43 | $2.37 | $2.37 | $2.39 | $2.39 | 21,207,106 | $21,207,106.00 |
| 04-25-2025 | $2.38 | $2.38 | $2.40 | $2.40 | $2.37 | $2.37 | $2.38 | $2.38 | 26,107,952 | $26,107,952.00 |
