Banco Bradesco SA ADR (BBD) went public on November 23, 2001, when it opened at a split-adjusted price of $1,004.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $2.60 | $2.65 | $2.44 | $2.54 | 290,057,200 |
October 2026 | $3.45 | $4.49 | $2.54 | $2.55 | 1,483,455,600 |
September 2026 | $3.20 | $3.56 | $3.20 | $3.45 | 610,416,400 |
August 2026 | $3.53 | $3.56 | $2.92 | $3.21 | 601,440,300 |
July 2026 | $3.27 | $3.66 | $3.27 | $3.53 | 697,806,800 |
June 2026 | $3.30 | $3.45 | $3.14 | $3.32 | 648,000,300 |
May 2026 | $3.69 | $3.78 | $3.25 | $3.34 | 601,281,700 |
April 2026 | $3.51 | $4.11 | $3.39 | $3.71 | 737,462,200 |
March 2026 | $3.71 | $3.86 | $3.18 | $3.43 | 990,221,500 |
February 2026 | $3.79 | $4.00 | $3.61 | $3.84 | 790,213,200 |
January 2026 | $3.17 | $4.02 | $3.14 | $3.80 | 796,932,600 |
December 2025 | $3.38 | $3.41 | $2.95 | $3.12 | 719,423,700 |
November 2025 | $3.13 | $3.46 | $3.10 | $3.39 | 611,708,900 |
October 2025 | $3.06 | $3.25 | $2.78 | $3.10 | 1,423,498,300 |
September 2025 | $2.68 | $3.07 | $2.66 | $3.04 | 982,959,000 |
August 2025 | $2.54 | $2.81 | $2.50 | $2.79 | 644,155,300 |
July 2025 | $2.75 | $2.78 | $2.45 | $2.49 | 764,890,100 |
June 2025 | $2.58 | $2.75 | $2.48 | $2.72 | 846,993,500 |
May 2025 | $2.16 | $2.57 | $1.99 | $2.54 | 993,183,500 |
April 2025 | $1.91 | $2.16 | $1.74 | $2.16 | 785,468,900 |
March 2025 | $1.69 | $2.04 | $1.66 | $1.92 | 836,194,000 |
February 2025 | $1.79 | $1.92 | $1.66 | $1.68 | 899,386,100 |
January 2025 | $1.57 | $1.87 | $1.56 | $1.81 | 1,051,538,300 |
December 2024 | $1.74 | $1.82 | $1.54 | $1.60 | 700,752,100 |
November 2024 | $2.03 | $2.05 | $1.69 | $1.78 | 619,950,000 |