Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.880
-0.030 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
3.892
+0.012 (0.30%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | -0.77% | 23,858,559 |
| Apr 27, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -0.76% | 23,516,806 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | - | 24,387,274 |
| Apr 23, 2026 | 4.08 | 4.09 | 3.93 | 3.94 | 3.94 | -2.48% | 28,679,103 |
| Apr 22, 2026 | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -0.74% | 39,198,609 |
| Apr 21, 2026 | 4.18 | 4.21 | 4.06 | 4.07 | 4.07 | -2.86% | 37,478,583 |
| Apr 20, 2026 | 4.22 | 4.23 | 4.16 | 4.19 | 4.19 | -0.48% | 25,308,284 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | 1.45% | 44,033,102 |
| Apr 16, 2026 | 4.19 | 4.20 | 4.12 | 4.15 | 4.15 | 0.97% | 42,063,225 |
| Apr 15, 2026 | 4.14 | 4.17 | 4.09 | 4.11 | 4.11 | - | 41,951,064 |
| Apr 14, 2026 | 4.13 | 4.19 | 4.10 | 4.11 | 4.11 | 0.49% | 65,462,895 |
| Apr 13, 2026 | 3.99 | 4.11 | 3.97 | 4.09 | 4.09 | 1.49% | 32,214,860 |
| Apr 10, 2026 | 4.03 | 4.08 | 4.01 | 4.03 | 4.03 | 1.77% | 44,232,130 |
| Apr 9, 2026 | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | 1.54% | 39,497,060 |
| Apr 8, 2026 | 3.97 | 3.98 | 3.85 | 3.90 | 3.90 | 5.12% | 47,552,592 |
| Apr 7, 2026 | 3.68 | 3.73 | 3.63 | 3.71 | 3.67 | -0.27% | 41,506,987 |
| Apr 6, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.68 | 1.64% | 29,999,890 |
| Apr 2, 2026 | 3.63 | 3.74 | 3.61 | 3.66 | 3.62 | -1.88% | 29,660,776 |
| Apr 1, 2026 | 3.73 | 3.78 | 3.71 | 3.73 | 3.69 | 2.19% | 28,914,474 |
| Mar 31, 2026 | 3.60 | 3.67 | 3.53 | 3.65 | 3.61 | 4.29% | 40,191,842 |
| Mar 30, 2026 | 3.53 | 3.55 | 3.46 | 3.50 | 3.46 | 0.29% | 33,783,771 |
| Mar 27, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | 3.45 | -1.41% | 24,102,056 |
| Mar 26, 2026 | 3.61 | 3.65 | 3.54 | 3.54 | 3.50 | -3.28% | 38,053,505 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.62 | 3.66 | 3.62 | 3.10% | 38,874,813 |
| Mar 24, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.51 | -1.11% | 27,565,549 |
| Mar 23, 2026 | 3.57 | 3.67 | 3.53 | 3.59 | 3.55 | 5.28% | 33,820,658 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.38 | -3.67% | 33,196,199 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.41 | 3.54 | 3.50 | 0.28% | 34,826,054 |
| Mar 18, 2026 | 3.55 | 3.61 | 3.52 | 3.53 | 3.49 | -1.94% | 33,219,530 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.55 | 3.60 | 3.56 | -0.28% | 39,074,910 |
| Mar 16, 2026 | 3.60 | 3.64 | 3.58 | 3.61 | 3.57 | 2.27% | 45,345,652 |
| Mar 13, 2026 | 3.71 | 3.73 | 3.52 | 3.53 | 3.49 | -3.55% | 55,114,572 |
| Mar 12, 2026 | 3.68 | 3.72 | 3.64 | 3.66 | 3.62 | -4.69% | 54,489,597 |
| Mar 11, 2026 | 3.85 | 3.92 | 3.81 | 3.84 | 3.80 | -0.78% | 48,518,804 |
| Mar 10, 2026 | 3.80 | 3.91 | 3.78 | 3.87 | 3.83 | 2.38% | 59,796,116 |
| Mar 9, 2026 | 3.67 | 3.79 | 3.62 | 3.78 | 3.74 | 2.72% | 69,365,292 |
| Mar 6, 2026 | 3.65 | 3.71 | 3.63 | 3.68 | 3.64 | -1.60% | 81,768,913 |
| Mar 5, 2026 | 3.80 | 3.83 | 3.71 | 3.74 | 3.70 | -4.35% | 77,874,708 |
| Mar 4, 2026 | 3.88 | 3.93 | 3.83 | 3.91 | 3.87 | 2.62% | 48,877,454 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.70 | 3.81 | 3.77 | -6.62% | 43,406,427 |
| Mar 2, 2026 | 3.95 | 4.11 | 3.94 | 4.08 | 4.04 | -0.24% | 28,958,693 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.07 | 4.09 | 4.05 | 0.99% | 47,048,671 |
| Feb 26, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.01 | -1.70% | 34,979,951 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.08 | - | 31,193,608 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.05 | 4.12 | 4.08 | 1.23% | 28,904,276 |
| Feb 23, 2026 | 4.20 | 4.22 | 4.07 | 4.07 | 4.03 | -2.86% | 38,063,929 |
| Feb 20, 2026 | 4.08 | 4.21 | 4.07 | 4.19 | 4.14 | 2.70% | 26,508,242 |
| Feb 19, 2026 | 4.03 | 4.12 | 3.99 | 4.08 | 4.04 | 2.51% | 31,020,422 |
| Feb 18, 2026 | 3.97 | 4.05 | 3.93 | 3.98 | 3.94 | 1.02% | 31,402,169 |
| Feb 17, 2026 | 3.97 | 3.97 | 3.87 | 3.94 | 3.90 | -1.01% | 44,397,774 |
| Feb 13, 2026 | 3.99 | 4.00 | 3.87 | 3.98 | 3.94 | -2.69% | 62,357,578 |
| Feb 12, 2026 | 4.15 | 4.18 | 4.07 | 4.09 | 4.05 | -1.68% | 33,861,013 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.07 | 4.16 | 4.12 | 4.00% | 46,039,801 |
| Feb 10, 2026 | 4.05 | 4.10 | 3.99 | 4.00 | 3.96 | -0.99% | 32,272,987 |
| Feb 9, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 4.00 | 1.51% | 39,720,402 |
| Feb 6, 2026 | 3.92 | 3.99 | 3.85 | 3.98 | 3.94 | -0.50% | 89,928,682 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.89 | 4.00 | 3.96 | 1.27% | 61,437,695 |
| Feb 4, 2026 | 4.07 | 4.10 | 3.93 | 3.95 | 3.91 | -4.36% | 38,325,041 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.12 | 4.13 | 4.08 | 0.98% | 38,862,212 |
| Feb 2, 2026 | 4.04 | 4.12 | 4.04 | 4.09 | 4.04 | 0.99% | 33,889,739 |
| Jan 30, 2026 | 4.13 | 4.15 | 4.00 | 4.05 | 4.00 | -2.41% | 46,688,512 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.05 | 4.15 | 4.10 | -0.24% | 52,687,080 |
| Jan 28, 2026 | 4.15 | 4.21 | 4.11 | 4.16 | 4.11 | 0.48% | 69,174,413 |
| Jan 27, 2026 | 4.12 | 4.18 | 4.09 | 4.14 | 4.09 | 4.28% | 61,528,550 |
| Jan 26, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.92 | 0.51% | 50,913,088 |
| Jan 23, 2026 | 3.88 | 3.98 | 3.85 | 3.95 | 3.91 | 2.33% | 54,138,144 |
| Jan 22, 2026 | 3.77 | 3.89 | 3.75 | 3.86 | 3.82 | 3.49% | 58,135,380 |
| Jan 21, 2026 | 3.68 | 3.73 | 3.68 | 3.73 | 3.69 | 4.48% | 46,284,634 |
| Jan 20, 2026 | 3.51 | 3.62 | 3.50 | 3.57 | 3.53 | 1.13% | 33,684,866 |
| Jan 16, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.49 | 0.57% | 35,295,167 |
| Jan 15, 2026 | 3.46 | 3.58 | 3.46 | 3.51 | 3.47 | 1.74% | 30,946,894 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.41 | 2.07% | 31,426,143 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.34 | -1.46% | 36,680,586 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.41 | 3.43 | 3.39 | -0.29% | 22,972,710 |
| Jan 9, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.40 | - | 23,495,245 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.44 | 3.44 | 3.40 | -1.43% | 29,005,792 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.47 | 3.49 | 3.45 | -1.69% | 25,443,117 |
| Jan 6, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.51 | 0.85% | 30,150,330 |
| Jan 5, 2026 | 3.35 | 3.53 | 3.35 | 3.52 | 3.48 | 4.76% | 37,661,000 |
| Jan 2, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.32 | 0.90% | 20,622,140 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.29 | -1.77% | 10,096,715 |
| Dec 30, 2025 | 3.42 | 3.44 | 3.38 | 3.39 | 3.30 | 2.11% | 17,172,743 |
| Dec 29, 2025 | 3.30 | 3.33 | 3.29 | 3.32 | 3.24 | -0.90% | 20,882,388 |
| Dec 26, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.27 | -0.30% | 20,796,369 |
| Dec 24, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.28 | 0.60% | 6,878,433 |
| Dec 23, 2025 | 3.29 | 3.36 | 3.29 | 3.34 | 3.26 | 2.14% | 19,484,075 |
| Dec 22, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.19 | -2.39% | 30,643,016 |
| Dec 19, 2025 | 3.37 | 3.40 | 3.34 | 3.35 | 3.27 | 0.90% | 23,538,204 |
| Dec 18, 2025 | 3.31 | 3.35 | 3.29 | 3.32 | 3.24 | 0.30% | 39,057,141 |
| Dec 17, 2025 | 3.28 | 3.31 | 3.27 | 3.31 | 3.23 | -1.19% | 37,172,921 |
| Dec 16, 2025 | 3.42 | 3.44 | 3.35 | 3.35 | 3.27 | -3.46% | 28,675,815 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.46 | 3.47 | 3.38 | 0.58% | 31,461,475 |
| Dec 12, 2025 | 3.47 | 3.48 | 3.41 | 3.45 | 3.36 | 1.17% | 28,352,543 |
| Dec 11, 2025 | 3.40 | 3.47 | 3.40 | 3.41 | 3.32 | 2.71% | 27,813,923 |
| Dec 10, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | 3.24 | - | 30,570,548 |
| Dec 9, 2025 | 3.23 | 3.33 | 3.22 | 3.32 | 3.24 | -0.60% | 38,636,071 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.26 | 0.91% | 57,885,235 |
| Dec 5, 2025 | 3.61 | 3.65 | 3.30 | 3.31 | 3.23 | -8.82% | 62,705,433 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.54 | 1.40% | 51,443,425 |
| Dec 3, 2025 | 3.66 | 3.68 | 3.55 | 3.58 | 3.49 | -2.45% | 49,006,304 |