Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.740
-0.170 (-4.35%)
At close: Mar 5, 2026, 4:00 PM EST
3.760
+0.020 (0.53%)
After-hours: Mar 5, 2026, 7:37 PM EST
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.80 | 3.83 | 3.71 | 3.74 | 3.74 | -4.35% | 77,766,409 |
| Mar 4, 2026 | 3.88 | 3.93 | 3.83 | 3.91 | 3.91 | 2.62% | 48,867,619 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.70 | 3.81 | 3.81 | -6.62% | 43,332,550 |
| Mar 2, 2026 | 3.95 | 4.11 | 3.94 | 4.08 | 4.08 | -0.24% | 28,958,693 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.07 | 4.09 | 4.09 | 0.99% | 47,048,671 |
| Feb 26, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.05 | -1.70% | 34,979,951 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | - | 31,193,608 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | 1.23% | 28,904,276 |
| Feb 23, 2026 | 4.20 | 4.22 | 4.07 | 4.07 | 4.07 | -2.86% | 38,063,929 |
| Feb 20, 2026 | 4.08 | 4.21 | 4.07 | 4.19 | 4.19 | 2.70% | 26,508,242 |
| Feb 19, 2026 | 4.03 | 4.12 | 3.99 | 4.08 | 4.08 | 2.51% | 31,020,422 |
| Feb 18, 2026 | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | 1.02% | 31,402,169 |
| Feb 17, 2026 | 3.97 | 3.97 | 3.87 | 3.94 | 3.94 | -1.01% | 44,397,774 |
| Feb 13, 2026 | 3.99 | 4.00 | 3.87 | 3.98 | 3.98 | -2.69% | 62,357,578 |
| Feb 12, 2026 | 4.15 | 4.18 | 4.07 | 4.09 | 4.09 | -1.68% | 33,861,013 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.07 | 4.16 | 4.16 | 4.00% | 46,039,801 |
| Feb 10, 2026 | 4.05 | 4.10 | 3.99 | 4.00 | 4.00 | -0.99% | 32,272,987 |
| Feb 9, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 4.04 | 1.51% | 39,720,402 |
| Feb 6, 2026 | 3.92 | 3.99 | 3.85 | 3.98 | 3.98 | -0.50% | 89,928,682 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.89 | 4.00 | 4.00 | 1.27% | 61,437,695 |
| Feb 4, 2026 | 4.07 | 4.10 | 3.93 | 3.95 | 3.95 | -4.36% | 38,325,041 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.12 | 4.13 | 4.13 | 0.98% | 38,862,212 |
| Feb 2, 2026 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 0.99% | 33,889,739 |
| Jan 30, 2026 | 4.13 | 4.15 | 4.00 | 4.05 | 4.05 | -2.41% | 46,688,512 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.05 | 4.15 | 4.15 | -0.24% | 52,687,080 |
| Jan 28, 2026 | 4.15 | 4.21 | 4.11 | 4.16 | 4.16 | 0.48% | 69,174,413 |
| Jan 27, 2026 | 4.12 | 4.18 | 4.09 | 4.14 | 4.14 | 4.28% | 61,528,550 |
| Jan 26, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 50,913,088 |
| Jan 23, 2026 | 3.88 | 3.98 | 3.85 | 3.95 | 3.95 | 2.33% | 54,138,144 |
| Jan 22, 2026 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 3.49% | 58,135,380 |
| Jan 21, 2026 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 4.48% | 46,284,634 |
| Jan 20, 2026 | 3.51 | 3.62 | 3.50 | 3.57 | 3.57 | 1.13% | 33,684,866 |
| Jan 16, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 35,295,167 |
| Jan 15, 2026 | 3.46 | 3.58 | 3.46 | 3.51 | 3.51 | 1.74% | 30,946,894 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 31,426,143 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -1.46% | 36,680,586 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.29% | 22,972,710 |
| Jan 9, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | - | 23,495,245 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 29,005,792 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | -1.69% | 25,443,117 |
| Jan 6, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 0.85% | 30,150,330 |
| Jan 5, 2026 | 3.35 | 3.53 | 3.35 | 3.52 | 3.51 | 4.76% | 37,661,000 |
| Jan 2, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.35 | 0.90% | 20,622,140 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.32 | -1.77% | 10,096,715 |
| Dec 30, 2025 | 3.42 | 3.44 | 3.38 | 3.39 | 3.34 | 2.11% | 17,172,743 |
| Dec 29, 2025 | 3.30 | 3.33 | 3.29 | 3.32 | 3.27 | -0.90% | 20,882,388 |
| Dec 26, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.30 | -0.30% | 20,796,369 |
| Dec 24, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.31 | 0.60% | 6,878,433 |
| Dec 23, 2025 | 3.29 | 3.36 | 3.29 | 3.34 | 3.29 | 2.14% | 19,484,075 |
| Dec 22, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.22 | -2.39% | 30,643,016 |
| Dec 19, 2025 | 3.37 | 3.40 | 3.34 | 3.35 | 3.30 | 0.90% | 23,538,204 |
| Dec 18, 2025 | 3.31 | 3.35 | 3.29 | 3.32 | 3.27 | 0.30% | 39,057,141 |
| Dec 17, 2025 | 3.28 | 3.31 | 3.27 | 3.31 | 3.26 | -1.19% | 37,172,921 |
| Dec 16, 2025 | 3.42 | 3.44 | 3.35 | 3.35 | 3.30 | -3.46% | 28,675,815 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.46 | 3.47 | 3.42 | 0.58% | 31,461,475 |
| Dec 12, 2025 | 3.47 | 3.48 | 3.41 | 3.45 | 3.40 | 1.17% | 28,352,543 |
| Dec 11, 2025 | 3.40 | 3.47 | 3.40 | 3.41 | 3.36 | 2.71% | 27,813,923 |
| Dec 10, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | 3.27 | - | 30,570,548 |
| Dec 9, 2025 | 3.23 | 3.33 | 3.22 | 3.32 | 3.27 | -0.60% | 38,636,071 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.29 | 0.91% | 57,885,235 |
| Dec 5, 2025 | 3.61 | 3.65 | 3.30 | 3.31 | 3.26 | -8.82% | 62,705,433 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.57 | 1.40% | 51,443,425 |
| Dec 3, 2025 | 3.66 | 3.68 | 3.55 | 3.58 | 3.53 | -2.45% | 49,006,304 |
| Dec 2, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.61 | 1.38% | 57,264,785 |
| Dec 1, 2025 | 3.69 | 3.72 | 3.61 | 3.62 | 3.56 | -2.16% | 29,887,878 |
| Nov 28, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.64 | 0.54% | 14,475,873 |
| Nov 26, 2025 | 3.59 | 3.69 | 3.59 | 3.68 | 3.62 | 3.95% | 32,558,185 |
| Nov 25, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.48 | 1.72% | 30,336,765 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.47 | 3.48 | 3.43 | - | 20,609,253 |
| Nov 21, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.43 | - | 54,949,481 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.48 | 3.48 | 3.43 | -1.69% | 36,672,493 |
| Nov 19, 2025 | 3.56 | 3.61 | 3.53 | 3.54 | 3.48 | -1.67% | 29,635,364 |
| Nov 18, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.54 | -0.55% | 29,669,150 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.61 | 3.62 | 3.56 | -1.63% | 31,564,607 |
| Nov 14, 2025 | 3.69 | 3.75 | 3.67 | 3.68 | 3.62 | 0.55% | 32,546,963 |
| Nov 13, 2025 | 3.74 | 3.77 | 3.65 | 3.66 | 3.60 | -0.54% | 44,035,063 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.65 | 3.68 | 3.62 | -1.08% | 43,424,577 |
| Nov 11, 2025 | 3.73 | 3.74 | 3.69 | 3.72 | 3.66 | 3.05% | 34,867,099 |
| Nov 10, 2025 | 3.59 | 3.63 | 3.58 | 3.61 | 3.55 | 1.98% | 26,182,057 |
| Nov 7, 2025 | 3.46 | 3.54 | 3.45 | 3.54 | 3.48 | 0.85% | 28,058,661 |
| Nov 6, 2025 | 3.54 | 3.55 | 3.48 | 3.51 | 3.45 | -0.57% | 32,600,934 |
| Nov 5, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.47 | 3.52% | 29,232,251 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.39 | 3.41 | 3.35 | -1.16% | 26,326,857 |
| Nov 3, 2025 | 3.42 | 3.49 | 3.42 | 3.45 | 3.39 | 2.07% | 33,963,824 |
| Oct 31, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.32 | -0.29% | 36,710,839 |
| Oct 30, 2025 | 3.36 | 3.43 | 3.34 | 3.39 | 3.33 | -3.69% | 47,499,628 |
| Oct 29, 2025 | 3.45 | 3.55 | 3.44 | 3.52 | 3.46 | 3.83% | 79,876,387 |
| Oct 28, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.33 | -0.29% | 39,684,588 |
| Oct 27, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.34 | 1.49% | 37,203,345 |
| Oct 24, 2025 | 3.38 | 3.40 | 3.34 | 3.35 | 3.29 | - | 31,428,912 |
| Oct 23, 2025 | 3.32 | 3.37 | 3.31 | 3.35 | 3.29 | 1.52% | 45,918,343 |
| Oct 22, 2025 | 3.31 | 3.34 | 3.28 | 3.30 | 3.25 | - | 62,997,442 |
| Oct 21, 2025 | 3.33 | 3.36 | 3.30 | 3.30 | 3.25 | -2.37% | 41,868,640 |
| Oct 20, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.32 | 2.42% | 50,038,916 |
| Oct 17, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.25 | 1.23% | 80,800,349 |
| Oct 16, 2025 | 3.18 | 3.27 | 3.17 | 3.26 | 3.21 | 1.87% | 116,637,303 |
| Oct 15, 2025 | 3.14 | 3.21 | 3.14 | 3.20 | 3.15 | 1.59% | 66,937,128 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.08 | 3.15 | 3.10 | 1.94% | 76,073,407 |
| Oct 13, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.04 | 0.98% | 74,737,515 |
| Oct 10, 2025 | 3.18 | 3.19 | 3.04 | 3.06 | 3.01 | -4.08% | 79,363,631 |