Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.460
+0.110 (3.28%)
At close: Jun 26, 2026, 4:00 PM EDT
3.430
-0.030 (-0.87%)
After-hours: Jun 26, 2026, 7:39 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 3.28% | 53,430,253 |
| Jun 25, 2026 | 3.42 | 3.47 | 3.34 | 3.35 | 3.35 | -0.59% | 51,628,689 |
| Jun 24, 2026 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -1.75% | 25,046,507 |
| Jun 23, 2026 | 3.40 | 3.44 | 3.40 | 3.43 | 3.43 | - | 23,348,987 |
| Jun 22, 2026 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | 2.08% | 29,802,841 |
| Jun 18, 2026 | 3.40 | 3.44 | 3.33 | 3.36 | 3.36 | -2.04% | 41,924,642 |
| Jun 17, 2026 | 3.50 | 3.54 | 3.39 | 3.43 | 3.43 | -0.87% | 41,604,464 |
| Jun 16, 2026 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | -0.29% | 29,728,772 |
| Jun 15, 2026 | 3.59 | 3.60 | 3.44 | 3.47 | 3.47 | -0.86% | 23,848,417 |
| Jun 12, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.50 | 1.74% | 25,154,452 |
| Jun 11, 2026 | 3.33 | 3.46 | 3.30 | 3.44 | 3.44 | 4.24% | 37,712,308 |
| Jun 10, 2026 | 3.29 | 3.34 | 3.28 | 3.30 | 3.30 | -0.90% | 23,611,088 |
| Jun 9, 2026 | 3.35 | 3.38 | 3.29 | 3.33 | 3.33 | 1.22% | 20,059,771 |
| Jun 8, 2026 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -2.08% | 26,764,611 |
| Jun 5, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | -0.88% | 20,576,832 |
| Jun 4, 2026 | 3.41 | 3.47 | 3.38 | 3.39 | 3.39 | 0.30% | 16,434,602 |
| Jun 3, 2026 | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -3.64% | 23,518,118 |
| Jun 2, 2026 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 1.15% | 24,562,666 |
| Jun 1, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | -0.57% | 21,286,305 |
| May 29, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 22,165,052 |
| May 28, 2026 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | -1.12% | 36,259,302 |
| May 27, 2026 | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 27,593,786 |
| May 26, 2026 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | 2.02% | 28,547,607 |
| May 22, 2026 | 3.53 | 3.55 | 3.46 | 3.47 | 3.47 | -2.53% | 26,085,637 |
| May 21, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | -0.28% | 26,539,505 |
| May 20, 2026 | 3.47 | 3.58 | 3.47 | 3.57 | 3.57 | 4.08% | 30,023,632 |
| May 19, 2026 | 3.41 | 3.49 | 3.40 | 3.43 | 3.43 | -2.28% | 38,321,506 |
| May 18, 2026 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | 1.15% | 22,310,684 |
| May 15, 2026 | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | -2.80% | 33,638,697 |
| May 14, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | 1.71% | 24,796,388 |
| May 13, 2026 | 3.60 | 3.69 | 3.49 | 3.51 | 3.51 | -3.84% | 50,561,419 |
| May 12, 2026 | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | - | 31,003,750 |
| May 11, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 44,291,424 |
| May 8, 2026 | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | 0.27% | 25,162,085 |
| May 7, 2026 | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | -3.11% | 46,118,516 |
| May 6, 2026 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | 0.58% | 29,178,064 |
| May 5, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 2.40% | 15,722,509 |
| May 4, 2026 | 3.84 | 3.86 | 3.73 | 3.75 | 3.75 | -2.34% | 29,290,239 |
| May 1, 2026 | 3.86 | 3.91 | 3.83 | 3.84 | 3.84 | -1.03% | 13,681,491 |
| Apr 30, 2026 | 3.83 | 3.90 | 3.81 | 3.88 | 3.88 | 2.92% | 22,750,298 |
| Apr 29, 2026 | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -2.84% | 24,004,300 |
| Apr 28, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | -0.77% | 23,858,657 |
| Apr 27, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.90 | -0.76% | 23,517,926 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.91 | 3.94 | 3.93 | - | 24,398,347 |
| Apr 23, 2026 | 4.08 | 4.09 | 3.93 | 3.94 | 3.93 | -2.48% | 28,693,616 |
| Apr 22, 2026 | 4.15 | 4.15 | 4.04 | 4.04 | 4.03 | -0.74% | 39,201,066 |
| Apr 21, 2026 | 4.18 | 4.21 | 4.06 | 4.07 | 4.06 | -2.86% | 37,634,094 |
| Apr 20, 2026 | 4.22 | 4.23 | 4.16 | 4.19 | 4.18 | -0.48% | 25,410,029 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.20 | 1.45% | 44,247,289 |
| Apr 16, 2026 | 4.19 | 4.20 | 4.12 | 4.15 | 4.14 | 0.97% | 42,299,497 |
| Apr 15, 2026 | 4.14 | 4.17 | 4.09 | 4.11 | 4.10 | - | 41,977,267 |
| Apr 14, 2026 | 4.13 | 4.19 | 4.10 | 4.11 | 4.10 | 0.49% | 65,527,683 |
| Apr 13, 2026 | 3.99 | 4.11 | 3.97 | 4.09 | 4.08 | 1.49% | 32,268,610 |
| Apr 10, 2026 | 4.03 | 4.08 | 4.01 | 4.03 | 4.02 | 1.77% | 44,423,171 |
| Apr 9, 2026 | 3.92 | 3.99 | 3.89 | 3.96 | 3.95 | 1.54% | 39,522,668 |
| Apr 8, 2026 | 3.97 | 3.98 | 3.85 | 3.90 | 3.89 | 6.14% | 47,553,000 |
| Apr 7, 2026 | 3.68 | 3.73 | 3.63 | 3.71 | 3.67 | -0.27% | 41,600,872 |
| Apr 6, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.68 | 1.71% | 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 | 3.37 | -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 | 2.69% | 48,877,454 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.70 | 3.81 | 3.76 | -6.62% | 43,406,427 |
| Mar 2, 2026 | 3.95 | 4.11 | 3.94 | 4.08 | 4.03 | -0.24% | 28,958,693 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.07 | 4.09 | 4.04 | 0.99% | 47,048,671 |
| Feb 26, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.00 | -1.70% | 34,979,951 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.07 | - | 31,193,608 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.05 | 4.12 | 4.07 | 1.23% | 28,904,276 |
| Feb 23, 2026 | 4.20 | 4.22 | 4.07 | 4.07 | 4.02 | -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 | 4.03 | 2.51% | 31,020,422 |
| Feb 18, 2026 | 3.97 | 4.05 | 3.93 | 3.98 | 3.93 | 1.02% | 31,402,169 |
| Feb 17, 2026 | 3.97 | 3.97 | 3.87 | 3.94 | 3.89 | -1.01% | 44,397,774 |
| Feb 13, 2026 | 3.99 | 4.00 | 3.87 | 3.98 | 3.93 | -2.69% | 62,357,578 |
| Feb 12, 2026 | 4.15 | 4.18 | 4.07 | 4.09 | 4.04 | -1.68% | 33,861,013 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.07 | 4.16 | 4.11 | 4.00% | 46,039,801 |
| Feb 10, 2026 | 4.05 | 4.10 | 3.99 | 4.00 | 3.95 | -0.99% | 32,272,987 |
| Feb 9, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 3.99 | 1.51% | 39,720,402 |
| Feb 6, 2026 | 3.92 | 3.99 | 3.85 | 3.98 | 3.93 | -0.50% | 89,928,682 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.89 | 4.00 | 3.95 | 1.27% | 61,437,695 |
| Feb 4, 2026 | 4.07 | 4.10 | 3.93 | 3.95 | 3.90 | -4.30% | 38,325,041 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.12 | 4.13 | 4.08 | 0.98% | 38,862,212 |