NYSE, BBD End of Day and Historical Stock Data [Banco Bradesco S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BBD:

03 Sep 2025

LAST: 3.020	CHANGE: 0.00	OPEN: 3.020	HIGH: 3.060	ASK: 10.990	VOLUME: 26.3M
LAST: 3.020	CHG(%): 0.00	PREV: 3.020	LOW: 3.000	BID: 10.980

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.020	3.060	3.000	3.020	26.3M
02 Sep 25	2.980	3.040	2.960	3.020	31.56M
29 Aug 25	3.090	3.110	3.080	3.110	29.25M
28 Aug 25	3.050	3.130	3.040	3.110	37.07M
27 Aug 25	2.980	3.030	2.950	3.020	18.77M
26 Aug 25	3.010	3.030	2.960	2.980	30.04M
25 Aug 25	2.990	3.020	2.980	3.000	21.01M
22 Aug 25	2.910	2.990	2.892	2.980	38.24M
21 Aug 25	2.870	2.900	2.860	2.890	30.51M
20 Aug 25	2.860	2.920	2.850	2.880	32.99M

COMPANY PROFILE

Name:
About:	Banco Bradesco S.A., together with its subsidiaries, provides various banking products and services to individuals, corporates, and businesses in Brazil and internationally. The company operates through two segments, Banking and Insurance. It provides current, savings, click, and salary accounts; real estate credit, vehicle financing, payroll loans, mortgage loans, microcredit, leasing, and personal and installment credit; overdraft and agribusiness loans; debit and business cards; financial and security services; consortium products; car, personal accident, dental, travel, and life insurance; investment products; pension products; foreign currency exchange services; capitalization bonds; and internet banking services. The company was founded in 1943 and is headquartered in Osasco, Brazil.
Address:	Cidade De Deus, S/N, Osasco, SP, Brazil, 06029-900
Website:	https://banco.bradesco
CUSIP:	059460204
CIK:	0001160330
ISIN:	US0594603039
FIGI:	BBG000BS6WW3
LEI:	549300CTUU1RFXHQJE44

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 13, 1997

Purchase Intraday History
for this symbol from Jun 13, 1997

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.76
DivYield:	0.05
Div/Share:	0.15
Price to Book:	0.99
Price to Sales:	0.32
Shares:	5.281B
Market Cap:	15.948B

TECHNICAL INDICATORS

MA5:	3.06
MA10:	3.00
MA20:	2.97
MA50:	2.93
MA100:	2.81
MA200:	2.45
STO9:	54.17
STO14:	59.26
RSI14:	52.38
WPR14:	-36.00
MTM14:	0.06
ROC14:	0.02
ATR:	0.08
Week High:	3.13
Week Low:	2.95
Month High:	3.13
Month Low:	2.79
Year High:	3.13
Year Low:	1.84
Volatility:	11.85

RECENT SPLITS

Date	Ratio
19 Apr 2022	11-10
14 Apr 2020	11-10
01 Apr 2019	6-5
02 May 2017	11-10
18 Apr 2016	11-10
27 Mar 2015	6-5
26 Mar 2013	11-10
16 Apr 2008	3-2
03 Apr 2007	2-1
02 Dec 2005	2-1

RECENT DIVIDENDS

Date	Amount
03 Sep 2025	$0.00
05 Aug 2025	$0.00
03 Jul 2025	$0.00
02 Jul 2025	$0.05
04 Jun 2025	$0.00
06 May 2025	$0.00
03 Apr 2025	$0.00
02 Apr 2025	$0.04
07 Mar 2025	$0.00
05 Feb 2025	$0.00