Skip to main content
Banco Bradesco S.A. (BCBA:BBDC3)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,750.00
-62.50 (-1.30%)
At close: Mar 6, 2026

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,780.004,780.004,615.004,750.004,750.00-1.30%26,372
Mar 5, 20264,947.504,962.504,722.504,812.504,812.50-3.61%5,534
Mar 4, 20264,965.004,997.504,807.504,992.504,992.502.10%3,149
Mar 3, 20264,930.004,970.004,720.004,890.004,890.00-5.05%1,690
Mar 2, 20265,160.005,215.005,025.005,150.005,150.00-3.20%24,738
Feb 27, 20265,320.005,490.005,260.005,320.005,320.000.66%1,263
Feb 26, 20265,340.005,385.005,170.005,285.005,285.00-0.56%4,156
Feb 25, 20265,305.005,315.005,175.005,315.005,315.003.00%10,452
Feb 24, 20265,070.005,230.005,055.005,160.005,160.001.98%1,086
Feb 23, 20265,210.005,230.005,055.005,060.005,060.00-2.41%300
Feb 20, 20265,100.005,240.005,100.005,185.005,185.002.47%1,017
Feb 19, 20264,960.005,120.004,960.005,060.005,060.000.70%2,149
Feb 18, 20265,000.005,250.004,982.505,025.005,025.00-115,854
Feb 13, 20265,025.005,120.005,005.005,025.005,025.00-4.10%564
Feb 12, 20265,185.005,240.005,185.005,240.005,240.00-0.10%104
Feb 11, 20265,130.005,265.005,130.005,245.005,245.001.65%30
Feb 10, 20265,195.005,200.005,065.005,160.005,160.00-0.58%36
Feb 9, 20265,000.005,210.005,000.005,190.005,190.003.28%1,359
Feb 6, 20265,115.005,130.004,970.005,025.005,025.00-2.43%1,834
Feb 5, 20265,255.005,255.005,010.005,150.005,150.000.98%2,263
Feb 4, 20265,270.005,270.005,055.005,100.005,100.00-4.58%26,580
Feb 3, 20265,285.005,380.005,265.005,345.005,345.002.99%20,375
Feb 2, 20265,325.005,325.005,190.005,190.005,190.00-1.98%719
Jan 30, 20265,300.005,350.005,190.005,295.005,295.00-1.76%10,552
Jan 29, 20265,390.005,450.005,220.005,390.005,390.000.65%21,235
Jan 28, 20265,450.005,450.005,320.005,355.005,355.000.19%5,545
Jan 27, 20265,310.005,415.005,295.005,345.005,345.002.89%6,801
Jan 26, 20265,105.005,450.005,065.005,195.005,195.001.66%8,197
Jan 23, 20265,105.005,110.004,972.505,110.005,110.000.89%7,114
Jan 22, 20264,920.005,075.004,810.005,065.005,065.004.00%3,936
Jan 21, 20264,560.004,870.004,560.004,870.004,870.006.16%11,413
Jan 20, 20264,572.504,680.004,482.504,587.504,587.501.05%568
Jan 19, 20264,565.004,660.004,537.504,540.004,540.000.33%615
Jan 16, 20264,562.504,587.504,455.004,525.004,525.00-1.74%197
Jan 15, 20264,415.004,610.004,415.004,605.004,605.004.30%12,260
Jan 14, 20264,492.504,495.004,365.004,415.004,415.000.11%284
Jan 13, 20264,530.004,530.004,400.004,410.004,410.00-0.90%281
Jan 12, 20264,532.504,532.504,450.004,450.004,450.00-2.52%772
Jan 9, 20264,510.004,590.004,495.004,565.004,565.001.90%17,205
Jan 8, 20264,567.504,577.504,462.504,480.004,480.00-2.18%12,880
Jan 7, 20264,642.504,642.504,500.004,580.004,580.00-1.82%2,239
Jan 6, 20264,625.004,850.002,275.004,665.004,665.000.65%14,703
Jan 5, 20264,482.504,640.004,390.004,635.004,630.893.34%1,542
Jan 2, 20264,400.004,510.004,400.004,485.004,481.031.93%2,471
Dec 30, 20254,387.504,412.504,200.004,400.004,396.102.62%585
Dec 29, 20254,210.004,385.004,210.004,287.504,283.701.84%349
Dec 26, 20254,230.004,425.004,200.004,210.004,206.27-0.24%509
Dec 24, 20254,205.004,220.004,205.004,220.004,216.26-3.04%93
Dec 23, 20254,365.004,420.004,200.004,352.504,348.640.64%1,263
Dec 22, 20254,252.504,415.004,252.504,325.004,321.17-3.35%478
Dec 19, 20254,512.504,512.504,425.004,475.004,471.040.90%1,886
Dec 18, 20254,352.504,435.004,337.504,435.004,431.072.42%318
Dec 17, 20254,700.004,700.004,307.504,330.004,326.16-4.20%1,427
Dec 16, 20254,527.504,550.004,467.504,520.004,516.000.78%23,373
Dec 15, 20254,415.004,590.004,415.004,485.004,481.031.70%1,933
Dec 12, 20254,520.004,520.004,402.504,410.004,406.09-1.51%814
Dec 11, 20254,590.004,590.004,320.004,477.504,473.532.64%892
Dec 10, 20254,212.504,362.504,212.504,362.504,358.641.45%8,339
Dec 9, 20254,270.004,595.004,050.004,300.004,296.191.18%2,320
Dec 5, 20254,850.004,897.504,250.004,250.004,246.23-8.50%78,607
Dec 4, 20254,870.004,870.004,617.504,645.004,640.89-0.69%385
Dec 3, 20254,582.504,945.004,580.004,677.504,673.36-2.91%351
Dec 2, 20254,720.004,890.004,510.004,817.504,809.312.83%27,028
Dec 1, 20254,897.504,897.504,680.004,685.004,677.03-0.64%27,605
Nov 28, 20254,810.005,030.004,712.504,715.004,706.98-1.72%463
Nov 27, 20254,500.004,800.004,500.004,797.504,789.340.16%542
Nov 26, 20254,317.504,790.004,315.004,790.004,781.865.45%2,016
Nov 25, 20254,410.004,622.504,410.004,542.504,534.783.06%1,240
Nov 21, 20254,397.504,492.504,387.504,407.504,400.01-2.06%1,024
Nov 20, 20254,602.504,615.004,500.004,500.004,492.35-122
Nov 19, 20254,500.004,500.004,402.504,500.004,492.35-1.91%69
Nov 18, 20254,400.004,660.004,400.004,587.504,579.70-1.29%205
Nov 17, 20254,780.004,780.004,527.504,647.504,639.60-2.00%15,212
Nov 14, 20254,417.504,770.004,402.504,742.504,734.442.15%50
Nov 13, 20254,790.004,790.004,642.504,642.504,634.61-0.16%40,205
Nov 12, 20254,510.004,650.004,490.004,650.004,642.090.87%9,048
Nov 11, 20254,450.004,695.004,450.004,610.004,602.163.19%1,783
Nov 10, 20254,370.004,547.504,370.004,467.504,459.902.82%776
Nov 7, 20254,385.004,467.504,332.504,345.004,337.61-2.08%8,217
Nov 6, 20254,600.004,650.004,370.004,437.504,429.960.85%1,600
Nov 5, 20254,300.004,400.004,165.004,400.004,392.521.38%1,302
Nov 4, 20254,355.004,465.004,340.004,340.004,328.60-0.69%993
Nov 3, 20254,305.004,465.004,305.004,370.004,358.520.63%523
Oct 31, 20254,320.004,365.004,107.504,342.504,331.100.99%333
Oct 30, 20254,310.004,345.004,295.004,300.004,288.71-2.49%816
Oct 29, 20254,307.504,482.504,282.504,410.004,398.422.68%34,234
Oct 28, 20254,275.004,397.504,222.504,295.004,283.720.47%13,964
Oct 27, 20253,875.004,275.003,875.004,275.004,263.77-2.84%163,114
Oct 24, 20254,440.004,440.004,320.004,400.004,388.44-1,021
Oct 23, 20254,530.004,575.004,390.004,400.004,388.44-3.88%1,155
Oct 22, 20254,400.004,595.004,400.004,577.504,565.480.16%45,141
Oct 21, 20254,480.004,570.004,327.504,570.004,558.002.01%286
Oct 20, 20254,290.004,480.004,195.004,480.004,468.235.79%63,319
Oct 17, 20254,080.004,330.004,080.004,235.004,223.884.05%100,375
Oct 16, 20253,995.004,085.003,995.004,070.004,059.315.03%1,168
Oct 15, 20253,900.004,000.003,850.003,875.003,864.82-0.13%3,622
Oct 14, 20253,830.003,985.003,790.003,880.003,869.812.11%12,263
Oct 13, 20253,732.503,830.003,505.003,800.003,790.02-4.52%400
Oct 9, 20254,260.004,362.503,980.003,980.003,969.55-6.63%961
Oct 8, 20254,157.504,262.504,147.504,262.504,251.312.40%521