Banco Bradesco Sa American Depositary Shares (BBD)

Historical Prices For Banco Bradesco Sa American Depositary Shares (BBD)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	3.19	3.24	3.16	3.18	50,936,388	3.18
9/04/2025	3.03	3.10	3.01	3.07	26,504,416	3.07
9/03/2025	3.02	3.06	3.00	3.02	26,297,353	3.02
9/02/2025	2.98	3.04	2.96	3.02	31,562,341	3.02
8/29/2025	3.09	3.11	3.08	3.11	29,247,983	3.11
8/28/2025	3.05	3.13	3.04	3.11	37,066,750	3.11
8/27/2025	2.98	3.03	2.95	3.02	18,772,563	3.02
8/26/2025	3.01	3.03	2.96	2.98	30,041,909	2.98
8/25/2025	2.99	3.02	2.98	3.00	21,005,264	3.00
8/22/2025	2.91	2.99	2.89	2.98	38,244,845	2.98
8/21/2025	2.87	2.90	2.86	2.89	30,510,526	2.89
8/20/2025	2.86	2.92	2.85	2.88	32,987,626	2.88
8/19/2025	2.90	2.92	2.84	2.86	29,041,120	2.86
8/18/2025	3.02	3.03	2.98	3.02	36,762,142	3.02
8/15/2025	2.95	2.99	2.95	2.96	27,158,781	2.96
8/14/2025	2.94	3.01	2.93	2.96	29,365,035	2.96
8/13/2025	3.00	3.03	2.97	2.99	14,776,417	2.99
8/12/2025	2.95	3.03	2.95	3.02	23,155,365	3.02
8/11/2025	2.89	2.92	2.88	2.90	20,453,518	2.90
8/08/2025	2.90	2.93	2.88	2.90	34,058,222	2.90
8/07/2025	2.86	2.89	2.83	2.89	53,300,946	2.89
8/06/2025	2.88	2.89	2.83	2.85	39,282,015	2.85
8/05/2025	2.85	2.88	2.79	2.82	37,120,787	2.82
8/04/2025	2.87	2.90	2.80	2.81	32,314,923	2.81
8/01/2025	2.83	2.86	2.79	2.81	29,530,514	2.81
7/31/2025	2.80	2.83	2.73	2.77	54,597,082	2.77
7/30/2025	2.78	2.84	2.73	2.77	61,993,127	2.77
7/29/2025	2.75	2.80	2.75	2.78	24,964,331	2.78
7/28/2025	2.78	2.79	2.73	2.75	37,242,352	2.75
7/25/2025	2.83	2.85	2.78	2.80	28,594,808	2.80
7/24/2025	2.83	2.87	2.82	2.84	31,561,158	2.84
7/23/2025	2.84	2.90	2.82	2.88	24,668,320	2.88
7/22/2025	2.83	2.85	2.79	2.80	21,552,730	2.80
7/21/2025	2.84	2.85	2.81	2.81	25,093,943	2.81
7/18/2025	2.89	2.89	2.80	2.81	33,702,223	2.81
7/17/2025	2.87	2.91	2.86	2.88	32,877,925	2.88
7/16/2025	2.91	2.92	2.87	2.88	24,363,248	2.88
7/15/2025	2.93	2.93	2.86	2.92	37,702,234	2.92
7/14/2025	2.90	2.92	2.88	2.91	26,504,714	2.91
7/11/2025	2.90	2.92	2.87	2.90	37,788,116	2.90
7/10/2025	2.92	2.95	2.90	2.92	50,949,573	2.92
7/09/2025	3.04	3.07	3.01	3.01	34,711,573	3.01
7/08/2025	3.04	3.07	3.02	3.06	27,184,061	3.06
7/07/2025	3.08	3.10	3.02	3.04	25,302,986	3.04
7/03/2025	3.04	3.10	3.04	3.10	22,673,484	3.10
7/02/2025	3.05	3.06	2.99	3.04	48,878,332	3.03
7/01/2025	3.12	3.13	3.07	3.09	52,143,573	3.03
6/30/2025	3.04	3.12	3.04	3.09	63,224,167	3.03
6/27/2025	3.03	3.06	3.02	3.03	26,992,830	2.97
6/26/2025	2.99	3.02	2.98	3.01	33,503,963	2.95
6/25/2025	3.01	3.03	2.98	2.99	25,032,554	2.93
6/24/2025	3.04	3.09	3.02	3.03	42,989,743	2.97
6/23/2025	3.01	3.03	2.98	3.02	31,834,084	2.96
6/20/2025	3.07	3.08	3.02	3.03	33,446,203	2.97
6/18/2025	3.10	3.12	3.07	3.09	39,029,087	3.03
6/17/2025	3.06	3.12	3.06	3.09	38,534,742	3.03
6/16/2025	3.01	3.08	3.01	3.07	38,954,622	3.01
6/13/2025	2.93	3.00	2.93	2.98	53,736,625	2.92
6/12/2025	2.95	3.02	2.94	3.00	38,625,025	2.94
6/11/2025	2.87	2.98	2.85	2.97	51,986,402	2.91
6/10/2025	2.88	2.92	2.85	2.86	28,296,025	2.80
6/09/2025	2.84	2.89	2.82	2.87	37,017,071	2.81