Banco Bradesco Sa American Depositary Shares (BBD)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.32	3.37	3.31	3.35	45,918,345	3.35
10/22/2025	3.31	3.34	3.28	3.30	62,997,457	3.30
10/21/2025	3.33	3.36	3.30	3.30	41,867,739	3.30
10/20/2025	3.34	3.39	3.32	3.38	50,038,544	3.38
10/17/2025	3.21	3.30	3.20	3.30	80,800,399	3.30
10/16/2025	3.18	3.27	3.17	3.26	116,637,211	3.26
10/15/2025	3.14	3.21	3.14	3.20	66,937,134	3.20
10/14/2025	3.10	3.17	3.08	3.15	76,072,842	3.15
10/13/2025	3.10	3.13	3.07	3.09	74,737,363	3.09
10/10/2025	3.18	3.19	3.04	3.06	79,363,637	3.06
10/09/2025	3.20	3.20	3.15	3.19	57,972,999	3.19
10/08/2025	3.16	3.19	3.14	3.17	69,316,930	3.17
10/07/2025	3.13	3.14	3.09	3.12	70,962,211	3.12
10/06/2025	3.18	3.20	3.14	3.18	54,976,177	3.18
10/03/2025	3.17	3.19	3.13	3.17	62,799,157	3.17
10/02/2025	3.24	3.26	3.16	3.17	48,373,164	3.17
10/01/2025	3.35	3.38	3.21	3.24	91,322,921	3.24
9/30/2025	3.36	3.41	3.34	3.38	49,630,359	3.38
9/29/2025	3.37	3.38	3.34	3.35	42,678,177	3.35
9/26/2025	3.30	3.31	3.27	3.30	43,470,238	3.30
9/25/2025	3.31	3.34	3.27	3.27	65,399,913	3.27
9/24/2025	3.34	3.37	3.33	3.34	42,748,335	3.34
9/23/2025	3.32	3.41	3.31	3.39	104,536,366	3.39
9/22/2025	3.27	3.34	3.25	3.32	56,061,302	3.32
9/19/2025	3.28	3.34	3.28	3.33	43,360,453	3.33
9/18/2025	3.28	3.31	3.26	3.27	44,685,310	3.27
9/17/2025	3.21	3.34	3.21	3.31	65,164,957	3.31
9/16/2025	3.20	3.21	3.17	3.21	39,280,661	3.21
9/15/2025	3.18	3.22	3.17	3.18	56,520,332	3.18
9/12/2025	3.13	3.17	3.11	3.13	58,581,238	3.13
9/11/2025	3.13	3.20	3.13	3.16	38,756,912	3.16
9/10/2025	3.15	3.18	3.11	3.12	26,850,281	3.12
9/09/2025	3.14	3.16	3.13	3.13	31,706,179	3.13
9/08/2025	3.19	3.19	3.11	3.15	38,225,807	3.15
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