Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Banco Bradesco (BBDO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.50 2.51 2.465 2.43 869
17th Jul 2025 (Thu) 2.53 2.53 2.53 2.53 101
16th Jul 2025 (Wed) 2.51 2.53 2.50 2.51 4,255
15th Jul 2025 (Tue) 2.47 2.55 2.47 2.55 1,027
14th Jul 2025 (Mon) 2.47 2.51 2.47 2.52 225
11th Jul 2025 (Fri) 2.51 2.51 2.51 2.57 2,835
10th Jul 2025 (Thu) 2.56 2.58 2.56 2.56 8,269
9th Jul 2025 (Wed) 2.60 2.65 2.60 2.64 1,124
8th Jul 2025 (Tue) 2.63 2.65 2.63 2.66 1,085
7th Jul 2025 (Mon) 2.71 2.71 2.62 2.67 4,125
4th Jul 2025 (Fri) 2.61 2.65 2.61 2.64 450
3rd Jul 2025 (Thu) 2.61 2.65 2.61 2.64 450
2nd Jul 2025 (Wed) 2.79 2.79 2.64 2.65 3,244
1st Jul 2025 (Tue) 2.68 2.86 2.68 2.84 2,784
30th Jun 2025 (Mon) 2.66 2.74 2.66 2.73 10,096
27th Jun 2025 (Fri) 2.645 2.65 2.64 2.53 714
26th Jun 2025 (Thu) 2.645 2.66 2.645 2.67 326
25th Jun 2025 (Wed) 2.62 2.64 2.59 2.64 1,467
24th Jun 2025 (Tue) 2.65 2.65 2.65 2.64 301
23rd Jun 2025 (Mon) 2.62 2.62 2.62 2.61 428
20th Jun 2025 (Fri) 2.69 2.69 2.64 2.71 3,497
19th Jun 2025 (Thu) 2.69 2.69 2.68 2.72 361
18th Jun 2025 (Wed) 2.69 2.69 2.68 2.72 361
17th Jun 2025 (Tue) 2.70 2.70 2.69 2.71 5,476
16th Jun 2025 (Mon) 2.66 2.70 2.66 2.69 2,421
13th Jun 2025 (Fri) 2.59 2.63 2.55 2.59 3,903
12th Jun 2025 (Thu) 2.62 2.66 2.615 2.65 790
11th Jun 2025 (Wed) 2.59 2.61 2.59 2.62 478
10th Jun 2025 (Tue) 2.515 2.525 2.50 2.53 3,213
9th Jun 2025 (Mon) 2.49 2.49 2.46 2.49 2,028
6th Jun 2025 (Fri) 2.50 2.51 2.49 2.53 2,615
5th Jun 2025 (Thu) 2.59 2.59 2.53 2.55 3,710
4th Jun 2025 (Wed) 2.68 2.68 2.57 2.59 21,202
3rd Jun 2025 (Tue) 2.58 2.63 2.545 2.63 4,123
2nd Jun 2025 (Mon) 2.51 2.61 2.51 2.59 21,736
30th May 2025 (Fri) 2.465 2.465 2.465 2.52 323
29th May 2025 (Thu) 2.56 2.56 2.53 2.53 874
28th May 2025 (Wed) 2.52 2.52 2.52 2.52 0
27th May 2025 (Tue) 2.51 2.51 2.51 2.51 1,759
26th May 2025 (Mon) 2.45 2.45 2.45 2.45 0
24th May 2025 (Sat) 2.435 2.44 2.435 2.45 510
23rd May 2025 (Fri) 2.435 2.44 2.435 2.44 510
22nd May 2025 (Thu) 2.45 2.45 2.45 2.45 4,754
21st May 2025 (Wed) 2.445 2.445 2.445 2.445 9,537
FTSE 100 Latest
Value8,992.12
Change19.48