Banco Bradesco S.A. (BCBA:BBDC3)
Argentina
· Delayed Price · Currency is ARS 5,050.00
-160.00 (-3.07%)
Last updated: Apr 28, 2026, 2:45 PM BRT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,175.00 | 5,175.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.34% | 186 |
| Apr 27, 2026 | 5,165.00 | 5,225.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.07% | 14,597 |
| Apr 24, 2026 | 5,000.00 | 5,165.00 | 5,000.00 | 5,155.00 | 5,155.00 | 2.28% | 39,217 |
| Apr 23, 2026 | 5,165.00 | 5,275.00 | 5,040.00 | 5,040.00 | 5,040.00 | -3.72% | 1,385 |
| Apr 22, 2026 | 5,375.00 | 5,375.00 | 5,210.00 | 5,235.00 | 5,235.00 | -5.85% | 7,639 |
| Apr 21, 2026 | 5,400.00 | 5,565.00 | 5,300.00 | 5,560.00 | 5,560.00 | 3.35% | 5,896 |
| Apr 20, 2026 | 5,340.00 | 5,385.00 | 5,270.00 | 5,380.00 | 5,380.00 | 0.84% | 5,869 |
| Apr 17, 2026 | 5,315.00 | 5,405.00 | 5,295.00 | 5,335.00 | 5,335.00 | 0.76% | 39,916 |
| Apr 16, 2026 | 5,220.00 | 5,300.00 | 5,170.00 | 5,295.00 | 5,295.00 | 1.44% | 50,069 |
| Apr 15, 2026 | 5,300.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.42% | 40,670 |
| Apr 14, 2026 | 5,305.00 | 5,340.00 | 5,210.00 | 5,295.00 | 5,295.00 | 0.67% | 58,607 |
| Apr 13, 2026 | 5,185.00 | 5,270.00 | 5,070.00 | 5,260.00 | 5,260.00 | 1.15% | 14,275 |
| Apr 10, 2026 | 5,170.00 | 5,290.00 | 5,135.00 | 5,200.00 | 5,200.00 | 0.58% | 4,591 |
| Apr 9, 2026 | 5,090.00 | 5,220.00 | 5,070.00 | 5,170.00 | 5,170.00 | 4.23% | 39,416 |
| Apr 8, 2026 | 5,100.00 | 5,100.00 | 4,770.00 | 4,960.00 | 4,960.00 | 3.28% | 719 |
| Apr 7, 2026 | 4,802.50 | 4,802.50 | 4,750.00 | 4,802.50 | 4,802.50 | -2.24% | 11,564 |
| Apr 6, 2026 | 4,932.50 | 4,932.50 | 4,780.00 | 4,912.50 | 4,912.50 | -0.41% | 1,784 |
| Apr 1, 2026 | 4,867.50 | 4,932.50 | 4,830.00 | 4,932.50 | 4,932.50 | 4.28% | 2,004 |
| Mar 31, 2026 | 4,717.50 | 4,900.00 | 4,607.50 | 4,730.00 | 4,730.00 | 2.49% | 21,417 |
| Mar 30, 2026 | 4,555.00 | 4,625.00 | 4,510.00 | 4,615.00 | 4,615.00 | 1.54% | 23,932 |
| Mar 27, 2026 | 4,565.00 | 4,590.00 | 4,522.50 | 4,545.00 | 4,545.00 | -0.38% | 2,366 |
| Mar 26, 2026 | 4,635.00 | 4,635.00 | 4,515.00 | 4,562.50 | 4,562.50 | -2.25% | 542 |
| Mar 25, 2026 | 4,690.00 | 4,715.00 | 4,640.00 | 4,667.50 | 4,667.50 | 0.54% | 8,093 |
| Mar 23, 2026 | 4,505.00 | 4,650.00 | 4,505.00 | 4,642.50 | 4,642.50 | 5.21% | 1,164 |
| Mar 20, 2026 | 4,495.00 | 4,495.00 | 4,335.00 | 4,412.50 | 4,412.50 | -3.45% | 771 |
| Mar 19, 2026 | 4,440.00 | 4,570.00 | 4,400.00 | 4,570.00 | 4,570.00 | -1.46% | 294 |
| Mar 18, 2026 | 4,622.50 | 4,637.50 | 4,567.50 | 4,637.50 | 4,637.50 | 1.15% | 225 |
| Mar 17, 2026 | 4,585.00 | 4,637.50 | 4,567.50 | 4,585.00 | 4,585.00 | 0.05% | 4,683 |
| Mar 16, 2026 | 4,555.00 | 4,645.00 | 4,517.50 | 4,582.50 | 4,582.50 | 2.40% | 353 |
| Mar 13, 2026 | 4,605.00 | 4,605.00 | 4,467.50 | 4,475.00 | 4,475.00 | -2.24% | 21,882 |
| Mar 12, 2026 | 4,882.50 | 4,885.00 | 4,575.00 | 4,577.50 | 4,577.50 | -6.10% | 26,456 |
| Mar 11, 2026 | 4,905.00 | 4,905.00 | 4,772.50 | 4,875.00 | 4,875.00 | -0.76% | 11,485 |
| Mar 10, 2026 | 4,867.50 | 4,940.00 | 4,822.50 | 4,912.50 | 4,912.50 | 1.34% | 2,069 |
| Mar 9, 2026 | 4,787.50 | 4,850.00 | 4,637.50 | 4,847.50 | 4,847.50 | 2.05% | 54,166 |
| Mar 6, 2026 | 4,780.00 | 4,780.00 | 4,615.00 | 4,750.00 | 4,750.00 | -1.30% | 26,372 |
| Mar 5, 2026 | 4,947.50 | 4,962.50 | 4,722.50 | 4,812.50 | 4,812.50 | -3.61% | 5,534 |
| Mar 4, 2026 | 4,965.00 | 4,997.50 | 4,807.50 | 4,992.50 | 4,992.50 | 2.10% | 3,149 |
| Mar 3, 2026 | 4,930.00 | 4,970.00 | 4,720.00 | 4,890.00 | 4,890.00 | -5.05% | 1,690 |
| Mar 2, 2026 | 5,160.00 | 5,215.00 | 5,025.00 | 5,150.00 | 5,150.00 | -3.20% | 24,738 |
| Feb 27, 2026 | 5,320.00 | 5,490.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.66% | 1,263 |
| Feb 26, 2026 | 5,340.00 | 5,385.00 | 5,170.00 | 5,285.00 | 5,285.00 | -0.56% | 4,156 |
| Feb 25, 2026 | 5,305.00 | 5,315.00 | 5,175.00 | 5,315.00 | 5,315.00 | 3.00% | 10,452 |
| Feb 24, 2026 | 5,070.00 | 5,230.00 | 5,055.00 | 5,160.00 | 5,160.00 | 1.98% | 1,086 |
| Feb 23, 2026 | 5,210.00 | 5,230.00 | 5,055.00 | 5,060.00 | 5,060.00 | -2.41% | 300 |
| Feb 20, 2026 | 5,100.00 | 5,240.00 | 5,100.00 | 5,185.00 | 5,185.00 | 2.47% | 1,017 |
| Feb 19, 2026 | 4,960.00 | 5,120.00 | 4,960.00 | 5,060.00 | 5,060.00 | 0.70% | 2,149 |
| Feb 18, 2026 | 5,000.00 | 5,250.00 | 4,982.50 | 5,025.00 | 5,025.00 | - | 115,854 |
| Feb 13, 2026 | 5,025.00 | 5,120.00 | 5,005.00 | 5,025.00 | 5,025.00 | -4.10% | 564 |
| Feb 12, 2026 | 5,185.00 | 5,240.00 | 5,185.00 | 5,240.00 | 5,240.00 | -0.10% | 104 |
| Feb 11, 2026 | 5,130.00 | 5,265.00 | 5,130.00 | 5,245.00 | 5,245.00 | 1.65% | 30 |
| Feb 10, 2026 | 5,195.00 | 5,200.00 | 5,065.00 | 5,160.00 | 5,160.00 | -0.58% | 36 |
| Feb 9, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3.28% | 1,359 |
| Feb 6, 2026 | 5,115.00 | 5,130.00 | 4,970.00 | 5,025.00 | 5,025.00 | -2.43% | 1,834 |
| Feb 5, 2026 | 5,255.00 | 5,255.00 | 5,010.00 | 5,150.00 | 5,150.00 | 0.98% | 2,263 |
| Feb 4, 2026 | 5,270.00 | 5,270.00 | 5,055.00 | 5,100.00 | 5,100.00 | -4.58% | 26,580 |
| Feb 3, 2026 | 5,285.00 | 5,380.00 | 5,265.00 | 5,345.00 | 5,345.00 | 2.99% | 20,375 |
| Feb 2, 2026 | 5,325.00 | 5,325.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.98% | 719 |
| Jan 30, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,295.00 | 5,295.00 | -1.76% | 10,552 |
| Jan 29, 2026 | 5,390.00 | 5,450.00 | 5,220.00 | 5,390.00 | 5,390.00 | 0.65% | 21,235 |
| Jan 28, 2026 | 5,450.00 | 5,450.00 | 5,320.00 | 5,355.00 | 5,355.00 | 0.19% | 5,545 |
| Jan 27, 2026 | 5,310.00 | 5,415.00 | 5,295.00 | 5,345.00 | 5,345.00 | 2.89% | 6,801 |
| Jan 26, 2026 | 5,105.00 | 5,450.00 | 5,065.00 | 5,195.00 | 5,195.00 | 1.66% | 8,197 |
| Jan 23, 2026 | 5,105.00 | 5,110.00 | 4,972.50 | 5,110.00 | 5,110.00 | 0.89% | 7,114 |
| Jan 22, 2026 | 4,920.00 | 5,075.00 | 4,810.00 | 5,065.00 | 5,065.00 | 4.00% | 3,936 |
| Jan 21, 2026 | 4,560.00 | 4,870.00 | 4,560.00 | 4,870.00 | 4,870.00 | 6.16% | 11,413 |
| Jan 20, 2026 | 4,572.50 | 4,680.00 | 4,482.50 | 4,587.50 | 4,587.50 | 1.05% | 568 |
| Jan 19, 2026 | 4,565.00 | 4,660.00 | 4,537.50 | 4,540.00 | 4,540.00 | 0.33% | 615 |
| Jan 16, 2026 | 4,562.50 | 4,587.50 | 4,455.00 | 4,525.00 | 4,525.00 | -1.74% | 197 |
| Jan 15, 2026 | 4,415.00 | 4,610.00 | 4,415.00 | 4,605.00 | 4,605.00 | 4.30% | 12,260 |
| Jan 14, 2026 | 4,492.50 | 4,495.00 | 4,365.00 | 4,415.00 | 4,415.00 | 0.11% | 284 |
| Jan 13, 2026 | 4,530.00 | 4,530.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.90% | 281 |
| Jan 12, 2026 | 4,532.50 | 4,532.50 | 4,450.00 | 4,450.00 | 4,450.00 | -2.52% | 772 |
| Jan 9, 2026 | 4,510.00 | 4,590.00 | 4,495.00 | 4,565.00 | 4,565.00 | 1.90% | 17,205 |
| Jan 8, 2026 | 4,567.50 | 4,577.50 | 4,462.50 | 4,480.00 | 4,480.00 | -2.18% | 12,880 |
| Jan 7, 2026 | 4,642.50 | 4,642.50 | 4,500.00 | 4,580.00 | 4,580.00 | -1.82% | 2,239 |
| Jan 6, 2026 | 4,625.00 | 4,850.00 | 2,275.00 | 4,665.00 | 4,665.00 | 0.65% | 14,703 |
| Jan 5, 2026 | 4,482.50 | 4,640.00 | 4,390.00 | 4,635.00 | 4,630.89 | 3.34% | 1,542 |
| Jan 2, 2026 | 4,400.00 | 4,510.00 | 4,400.00 | 4,485.00 | 4,481.03 | 1.93% | 2,471 |
| Dec 30, 2025 | 4,387.50 | 4,412.50 | 4,200.00 | 4,400.00 | 4,396.10 | 2.62% | 585 |
| Dec 29, 2025 | 4,210.00 | 4,385.00 | 4,210.00 | 4,287.50 | 4,283.70 | 1.84% | 349 |
| Dec 26, 2025 | 4,230.00 | 4,425.00 | 4,200.00 | 4,210.00 | 4,206.27 | -0.24% | 509 |
| Dec 24, 2025 | 4,205.00 | 4,220.00 | 4,205.00 | 4,220.00 | 4,216.26 | -3.04% | 93 |
| Dec 23, 2025 | 4,365.00 | 4,420.00 | 4,200.00 | 4,352.50 | 4,348.64 | 0.64% | 1,263 |
| Dec 22, 2025 | 4,252.50 | 4,415.00 | 4,252.50 | 4,325.00 | 4,321.17 | -3.35% | 478 |
| Dec 19, 2025 | 4,512.50 | 4,512.50 | 4,425.00 | 4,475.00 | 4,471.04 | 0.90% | 1,886 |
| Dec 18, 2025 | 4,352.50 | 4,435.00 | 4,337.50 | 4,435.00 | 4,431.07 | 2.42% | 318 |
| Dec 17, 2025 | 4,700.00 | 4,700.00 | 4,307.50 | 4,330.00 | 4,326.16 | -4.20% | 1,427 |
| Dec 16, 2025 | 4,527.50 | 4,550.00 | 4,467.50 | 4,520.00 | 4,516.00 | 0.78% | 23,373 |
| Dec 15, 2025 | 4,415.00 | 4,590.00 | 4,415.00 | 4,485.00 | 4,481.03 | 1.70% | 1,933 |
| Dec 12, 2025 | 4,520.00 | 4,520.00 | 4,402.50 | 4,410.00 | 4,406.09 | -1.51% | 814 |
| Dec 11, 2025 | 4,590.00 | 4,590.00 | 4,320.00 | 4,477.50 | 4,473.53 | 2.64% | 892 |
| Dec 10, 2025 | 4,212.50 | 4,362.50 | 4,212.50 | 4,362.50 | 4,358.64 | 1.45% | 8,339 |
| Dec 9, 2025 | 4,270.00 | 4,595.00 | 4,050.00 | 4,300.00 | 4,296.19 | 1.18% | 2,320 |
| Dec 5, 2025 | 4,850.00 | 4,897.50 | 4,250.00 | 4,250.00 | 4,246.23 | -8.50% | 78,607 |
| Dec 4, 2025 | 4,870.00 | 4,870.00 | 4,617.50 | 4,645.00 | 4,640.89 | -0.69% | 385 |
| Dec 3, 2025 | 4,582.50 | 4,945.00 | 4,580.00 | 4,677.50 | 4,673.36 | -2.91% | 351 |
| Dec 2, 2025 | 4,720.00 | 4,890.00 | 4,510.00 | 4,817.50 | 4,809.31 | 2.83% | 27,028 |
| Dec 1, 2025 | 4,897.50 | 4,897.50 | 4,680.00 | 4,685.00 | 4,677.03 | -0.64% | 27,605 |
| Nov 28, 2025 | 4,810.00 | 5,030.00 | 4,712.50 | 4,715.00 | 4,706.98 | -1.72% | 463 |
| Nov 27, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,797.50 | 4,789.34 | 0.16% | 542 |