Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.250
-0.090 (-2.69%)
Mar 6, 2026, 4:00 PM EST - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.25 | -2.69% | 118,216 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -4.02% | 50,074 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | -1.14% | 74,628 |
| Mar 3, 2026 | 3.46 | 3.74 | 3.34 | 3.52 | 3.52 | -2.76% | 257,013 |
| Mar 2, 2026 | 3.52 | 3.64 | 3.51 | 3.62 | 3.62 | -3.21% | 56,322 |
| Feb 27, 2026 | 3.69 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | 53,477 |
| Feb 26, 2026 | 3.71 | 3.71 | 3.55 | 3.64 | 3.64 | -2.15% | 32,262 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 72,068 |
| Feb 24, 2026 | 3.60 | 3.70 | 3.59 | 3.70 | 3.70 | 1.93% | 30,889 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -3.71% | 148,071 |
| Feb 20, 2026 | 3.61 | 3.77 | 3.59 | 3.77 | 3.77 | 4.43% | 55,033 |
| Feb 19, 2026 | 3.56 | 3.61 | 3.52 | 3.61 | 3.61 | 0.84% | 39,647 |
| Feb 18, 2026 | 3.59 | 3.63 | 3.48 | 3.58 | 3.58 | - | 51,405 |
| Feb 17, 2026 | 3.55 | 3.61 | 3.49 | 3.58 | 3.58 | 0.28% | 21,834 |
| Feb 13, 2026 | 3.50 | 3.57 | 3.43 | 3.57 | 3.57 | -1.92% | 67,498 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.58 | 3.64 | 3.64 | -1.62% | 40,168 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | 3.35% | 106,941 |
| Feb 10, 2026 | 3.58 | 3.62 | 3.53 | 3.58 | 3.58 | - | 281,469 |
| Feb 9, 2026 | 3.47 | 3.58 | 3.46 | 3.58 | 3.58 | 1.42% | 36,740 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.36 | 3.53 | 3.53 | 0.86% | 37,581 |
| Feb 5, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 0.29% | 27,223 |
| Feb 4, 2026 | 3.71 | 3.71 | 3.44 | 3.49 | 3.49 | -5.42% | 73,848 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 188,833 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | 1.96% | 35,899 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | -2.19% | 34,808 |
| Jan 29, 2026 | 3.65 | 3.69 | 3.52 | 3.66 | 3.66 | - | 59,991 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | 0.55% | 54,985 |
| Jan 27, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 4.60% | 41,627 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.41 | 3.48 | 3.48 | -0.29% | 45,936 |
| Jan 23, 2026 | 3.38 | 3.49 | 3.35 | 3.49 | 3.49 | 4.18% | 39,119 |
| Jan 22, 2026 | 3.27 | 3.39 | 3.27 | 3.35 | 3.35 | 2.13% | 58,386 |
| Jan 21, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 4.46% | 36,782 |
| Jan 20, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 2.95% | 56,584 |
| Jan 16, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | 0.66% | 14,101 |
| Jan 15, 2026 | 3.00 | 3.08 | 3.00 | 3.03 | 3.03 | 0.33% | 35,665 |
| Jan 14, 2026 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | 0.33% | 52,277 |
| Jan 13, 2026 | 2.98 | 3.01 | 2.92 | 3.01 | 3.01 | -0.66% | 59,601 |
| Jan 12, 2026 | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | - | 51,735 |
| Jan 9, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 103,792 |
| Jan 8, 2026 | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -1.95% | 95,882 |
| Jan 7, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | -0.97% | 185,113 |
| Jan 6, 2026 | 3.09 | 3.10 | 3.04 | 3.10 | 3.10 | 2.31% | 42,538 |
| Jan 5, 2026 | 2.92 | 3.04 | 2.87 | 3.03 | 3.02 | 4.84% | 27,149 |
| Jan 2, 2026 | 2.87 | 2.93 | 2.87 | 2.89 | 2.88 | 0.70% | 23,336 |
| Dec 31, 2025 | 2.87 | 2.92 | 2.82 | 2.87 | 2.86 | -1.37% | 11,119 |
| Dec 30, 2025 | 2.93 | 2.96 | 2.84 | 2.91 | 2.86 | 0.34% | 48,054 |
| Dec 29, 2025 | 2.92 | 2.93 | 2.87 | 2.90 | 2.85 | -1.02% | 21,515 |
| Dec 26, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.88 | -0.68% | 36,561 |
| Dec 24, 2025 | 2.98 | 2.99 | 2.89 | 2.95 | 2.90 | 0.34% | 17,857 |
| Dec 23, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | 2.89 | 4.26% | 60,827 |
| Dec 22, 2025 | 2.86 | 2.89 | 2.82 | 2.82 | 2.77 | -4.41% | 47,831 |
| Dec 19, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.90 | 2.79% | 20,769 |
| Dec 18, 2025 | 2.82 | 2.91 | 2.82 | 2.87 | 2.82 | - | 17,962 |
| Dec 17, 2025 | 2.95 | 2.95 | 2.85 | 2.87 | 2.82 | -3.69% | 36,568 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.93 | -1.97% | 63,171 |
| Dec 15, 2025 | 3.03 | 3.08 | 3.03 | 3.04 | 2.99 | 0.33% | 103,035 |
| Dec 12, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 2.98 | 1.34% | 30,667 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.94 | -0.99% | 9,789 |
| Dec 10, 2025 | 2.94 | 3.02 | 2.90 | 3.02 | 2.97 | 3.42% | 123,166 |
| Dec 9, 2025 | 2.82 | 2.95 | 2.82 | 2.92 | 2.87 | -2.01% | 135,652 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.89 | 2.98 | 2.93 | - | 36,075 |
| Dec 5, 2025 | 3.14 | 3.15 | 2.90 | 2.98 | 2.93 | -4.49% | 31,933 |
| Dec 4, 2025 | 3.11 | 3.17 | 3.11 | 3.12 | 3.07 | -1.27% | 47,984 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.10 | 3.16 | 3.11 | -1.25% | 35,888 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.13 | 3.20 | 3.15 | -0.31% | 10,064 |
| Dec 1, 2025 | 3.19 | 3.21 | 3.15 | 3.21 | 3.16 | - | 70,234 |
| Nov 28, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.16 | 0.94% | 10,404 |
| Nov 26, 2025 | 3.08 | 3.19 | 3.05 | 3.18 | 3.13 | 3.25% | 40,537 |
| Nov 25, 2025 | 3.11 | 3.11 | 3.02 | 3.08 | 3.03 | - | 39,915 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.03 | 3.08 | 3.03 | -1.60% | 135,335 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.00 | 3.13 | 3.08 | -4.28% | 108,743 |
| Nov 20, 2025 | 3.13 | 3.31 | 3.13 | 3.27 | 3.22 | 4.47% | 71,391 |
| Nov 19, 2025 | 3.12 | 3.13 | 3.05 | 3.13 | 3.08 | 0.64% | 55,024 |
| Nov 18, 2025 | 3.13 | 3.13 | 3.06 | 3.11 | 3.06 | -1.89% | 17,321 |
| Nov 17, 2025 | 3.21 | 3.21 | 3.09 | 3.17 | 3.12 | -0.63% | 15,250 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.14 | -0.31% | 34,924 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.15 | - | 19,344 |
| Nov 12, 2025 | 3.19 | 3.20 | 3.12 | 3.20 | 3.15 | 0.63% | 32,722 |
| Nov 11, 2025 | 3.12 | 3.21 | 3.12 | 3.18 | 3.13 | 2.58% | 50,832 |
| Nov 10, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.05 | -0.96% | 34,399 |
| Nov 7, 2025 | 3.02 | 3.13 | 3.00 | 3.13 | 3.08 | 2.29% | 176,109 |
| Nov 6, 2025 | 3.07 | 3.07 | 3.01 | 3.06 | 3.01 | 0.66% | 50,386 |
| Nov 5, 2025 | 3.02 | 3.06 | 3.00 | 3.04 | 2.99 | -0.33% | 148,604 |
| Nov 4, 2025 | 2.97 | 3.09 | 2.95 | 3.05 | 3.00 | 2.35% | 170,349 |
| Nov 3, 2025 | 2.97 | 2.99 | 2.87 | 2.98 | 2.93 | 2.41% | 32,832 |
| Oct 31, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.86 | -2.68% | 37,797 |
| Oct 30, 2025 | 2.91 | 2.99 | 2.91 | 2.99 | 2.94 | -1.32% | 46,564 |
| Oct 29, 2025 | 2.94 | 3.06 | 2.93 | 3.03 | 2.98 | 1.68% | 56,715 |
| Oct 28, 2025 | 2.90 | 3.03 | 2.90 | 2.98 | 2.93 | 2.05% | 209,026 |
| Oct 27, 2025 | 2.93 | 2.97 | 2.92 | 2.92 | 2.87 | 0.69% | 17,921 |
| Oct 24, 2025 | 2.91 | 2.93 | 2.90 | 2.90 | 2.85 | -0.68% | 10,230 |
| Oct 23, 2025 | 2.90 | 2.93 | 2.85 | 2.92 | 2.87 | 2.82% | 14,728 |
| Oct 22, 2025 | 2.88 | 2.88 | 2.81 | 2.84 | 2.79 | -3.07% | 25,795 |
| Oct 21, 2025 | 2.95 | 2.95 | 2.83 | 2.93 | 2.88 | -0.34% | 14,229 |
| Oct 20, 2025 | 2.88 | 2.94 | 2.86 | 2.94 | 2.89 | 3.52% | 48,713 |
| Oct 17, 2025 | 2.71 | 2.86 | 2.71 | 2.84 | 2.79 | 3.27% | 22,053 |
| Oct 16, 2025 | 2.76 | 2.84 | 2.75 | 2.75 | 2.70 | -1.43% | 26,607 |
| Oct 15, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.74 | 1.45% | 14,562 |
| Oct 14, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.70 | 1.48% | 19,055 |
| Oct 13, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.66 | -1.45% | 59,899 |