Get the Stockscreener App
3.68
3.95%
0.14
After Hours:
3.65
-0.03
-0.82%
Banco Bradesco S A Adr Stock (BBD) Price History
The historical daily chart and data for Banco Bradesco S A Adr stock (BBD), adjusted for splits and dividends, show that the latest closing stock price as of November 26, 2025, is $3.68.
- Banco Bradesco S A Adr all-time high stock price is $8.96, occurred on January 01, 2020.
- The lowest Banco Bradesco S A Adr stock price recorded was $0.5727 on May 10, 2004. Since then, Banco Bradesco S A Adr's stock price has risen over 542.57% to $3.68 now.
- The 52-week high stock price for BBD is $3.7699, representing a 2.44% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for BBD is $1.84, indicating a -50.00% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Banco Bradesco S A Adr (BBD) stock in the beginning of 2024 was $3.1545. The stock closed the year at $2.88, a loss of over -8.70% for the year.
The table below shows more information about BBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $3.69 | $3.59 | $0.10 | 32,550,581.0 | +3.95% |
| Nov 25, 2025 | $3.55 | $3.48 | $0.065 | 30,335,780.0 | +1.72% |
| Nov 24, 2025 | $3.51 | $3.47 | $0.04 | 20,608,335.0 | +0.00% |
| Nov 21, 2025 | $3.52 | $3.45 | $0.07 | 54,898,413.0 | +0.00% |
| Nov 20, 2025 | $3.60 | $3.48 | $0.125 | 36,665,793.0 | -1.69% |
| Nov 19, 2025 | $3.61 | $3.53 | $0.08 | 29,609,333.0 | -1.67% |
| Nov 18, 2025 | $3.64 | $3.58 | $0.0576 | 29,657,420.0 | -0.55% |
| Nov 17, 2025 | $3.68 | $3.61 | $0.07 | 31,563,030.0 | -1.63% |
| Nov 14, 2025 | $3.75 | $3.67 | $0.085 | 32,545,125.0 | +0.55% |
| Nov 13, 2025 | $3.77 | $3.65 | $0.1199 | 44,023,494.0 | -0.54% |
| Nov 12, 2025 | $3.71 | $3.65 | $0.06 | 43,420,719.0 | -1.08% |
| Nov 11, 2025 | $3.74 | $3.69 | $0.05 | 34,864,392.0 | +3.05% |
| Nov 10, 2025 | $3.63 | $3.58 | $0.05 | 26,178,163.0 | +1.98% |
| Nov 07, 2025 | $3.54 | $3.45 | $0.0899 | 28,055,422.0 | +0.85% |
| Nov 06, 2025 | $3.55 | $3.48 | $0.0665 | 32,592,341.0 | -0.57% |
| Nov 05, 2025 | $3.54 | $3.45 | $0.09 | 29,181,462.0 | +3.52% |
| Nov 04, 2025 | $3.45 | $3.39 | $0.06 | 26,326,799.0 | -1.16% |
| Nov 03, 2025 | $3.49 | $3.42 | $0.07 | 33,935,689.0 | +2.07% |
| Oct 31, 2025 | $3.40 | $3.35 | $0.05 | 36,708,410.0 | -0.29% |
| Oct 30, 2025 | $3.43 | $3.34 | $0.09 | 47,496,937.0 | -3.69% |
| Oct 29, 2025 | $3.55 | $3.44 | $0.11 | 79,515,487.0 | +3.83% |
Banco Bradesco S A Adr Stock (BBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Bradesco S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Bradesco S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Bradesco S A Adr Stock (BBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.77 | $3.39 | $0.3799 | 629,562,872.0 | +8.88% |
| Oct, 2025 | $3.55 | $3.04 | $0.51 | 1,422,797,062.0 | +0.00% |
| Sep, 2025 | $3.41 | $2.96 | $0.45 | 982,843,121.0 | +8.68% |
| Aug, 2025 | $3.13 | $2.79 | $0.34 | 642,184,878.0 | +12.27% |
| Jul, 2025 | $3.13 | $2.73 | $0.40 | 748,058,578.0 | -10.36% |
| Jun, 2025 | $3.12 | $2.82 | $0.30 | 845,830,500.0 | +7.29% |
| May, 2025 | $2.92 | $2.26 | $0.66 | 992,980,235.0 | +17.07% |
| Apr, 2025 | $2.46 | $1.98 | $0.48 | 782,644,499.0 | +10.31% |
| Mar, 2025 | $2.36 | $1.95 | $0.4099 | 816,151,148.0 | +14.36% |
| Feb, 2025 | $2.23 | $1.93 | $0.30 | 896,506,792.0 | -7.58% |
| Jan, 2025 | $2.18 | $1.85 | $0.33 | 1,045,216,193.0 | +10.47% |
Banco Bradesco S A Adr Stock (BBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.17 | $1.84 | $0.33 | 688,525,150.0 | -10.80% |
| Nov, 2024 | $2.46 | $2.02 | $0.44 | 614,914,498.0 | -13.77% |
| Oct, 2024 | $2.80 | $2.45 | $0.35 | 662,205,103.0 | -7.14% |
| Sep, 2024 | $2.90 | $2.56 | $0.34 | 683,436,976.0 | -4.32% |
| Aug, 2024 | $2.96 | $2.19 | $0.77 | 598,013,824.0 | +25.23% |
| Jul, 2024 | $2.38 | $2.16 | $0.22 | 489,678,974.0 | -0.89% |
| Jun, 2024 | $2.51 | $2.21 | $0.30 | 302,682,045.0 | -8.94% |
| May, 2024 | $2.78 | $2.43 | $0.35 | 399,379,485.0 | -8.89% |
| Apr, 2024 | $2.98 | $2.60 | $0.38 | 357,018,514.0 | -5.59% |
| Mar, 2024 | $2.92 | $2.76 | $0.16 | 264,389,049.0 | +2.88% |
| Feb, 2024 | $3.36 | $2.65 | $0.71 | 417,312,759.0 | -10.32% |
| Jan, 2024 | $3.50 | $3.07 | $0.43 | 349,816,558.0 | -11.43% |
Banco Bradesco S A Adr Stock (BBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.65 | $3.27 | $0.38 | 269,665,977.0 | +5.11% |
| Nov, 2023 | $3.37 | $2.79 | $0.58 | 342,417,471.0 | +19.35% |
| Oct, 2023 | $2.98 | $2.69 | $0.285 | 365,857,243.0 | -2.11% |
| Sep, 2023 | $3.09 | $2.73 | $0.36 | 303,730,856.0 | -4.68% |
| Aug, 2023 | $3.50 | $2.98 | $0.525 | 537,236,184.0 | -15.30% |
| Jul, 2023 | $3.64 | $3.23 | $0.405 | 394,805,461.0 | +2.02% |
| Jun, 2023 | $3.68 | $3.11 | $0.57 | 438,284,200.0 | +12.34% |
| May, 2023 | $3.35 | $2.67 | $0.675 | 656,964,992.0 | +10.00% |
| Apr, 2023 | $2.90 | $2.53 | $0.3738 | 432,175,038.0 | +6.87% |
| Mar, 2023 | $2.79 | $2.34 | $0.45 | 740,865,604.0 | +3.56% |
| Feb, 2023 | $2.85 | $2.43 | $0.42 | 628,902,728.0 | -9.32% |
| Jan, 2023 | $2.97 | $2.51 | $0.46 | 905,991,902.0 | -3.12% |
0.17%
3.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):