Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.460
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.460
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | - | 31,183 |
| Apr 27, 2026 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -1.70% | 47,966 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 40,061 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.49 | 3.50 | 3.50 | -3.31% | 56,461 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 35,986 |
| Apr 21, 2026 | 3.75 | 3.79 | 3.65 | 3.74 | 3.74 | 0.27% | 52,224 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.40% | 27,108 |
| Apr 17, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | 0.67% | 69,871 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 40,080 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.61 | 3.70 | 3.70 | -0.27% | 33,767 |
| Apr 14, 2026 | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | 0.82% | 58,755 |
| Apr 13, 2026 | 3.58 | 3.69 | 3.52 | 3.68 | 3.68 | 1.94% | 134,529 |
| Apr 10, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | 3.61 | 1.98% | 42,775 |
| Apr 9, 2026 | 3.46 | 3.55 | 3.41 | 3.54 | 3.54 | 2.31% | 50,858 |
| Apr 8, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 3.59% | 65,019 |
| Apr 7, 2026 | 3.38 | 3.49 | 3.23 | 3.34 | 3.31 | -1.18% | 93,788 |
| Apr 6, 2026 | 3.40 | 3.53 | 3.32 | 3.38 | 3.35 | - | 97,974 |
| Apr 2, 2026 | 3.32 | 3.40 | 3.25 | 3.38 | 3.35 | 0.90% | 29,136 |
| Apr 1, 2026 | 3.32 | 3.37 | 3.27 | 3.35 | 3.32 | 1.82% | 28,775 |
| Mar 31, 2026 | 3.21 | 3.30 | 3.18 | 3.29 | 3.26 | 3.13% | 37,685 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.08 | 3.19 | 3.16 | -0.93% | 69,864 |
| Mar 27, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.19 | 0.94% | 32,139 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.15 | 3.19 | 3.16 | -2.45% | 50,874 |
| Mar 25, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.24 | 3.81% | 30,682 |
| Mar 24, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.12 | -1.25% | 110,671 |
| Mar 23, 2026 | 3.13 | 3.23 | 3.10 | 3.19 | 3.16 | 3.91% | 58,168 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.02 | 3.07 | 3.04 | -2.23% | 54,783 |
| Mar 19, 2026 | 3.06 | 3.17 | 3.05 | 3.14 | 3.11 | -0.63% | 76,763 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.13 | 3.16 | 3.13 | -1.56% | 61,381 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.18 | -1.23% | 121,644 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.15 | 3.25 | 3.22 | 2.85% | 104,268 |
| Mar 13, 2026 | 3.19 | 3.22 | 3.12 | 3.16 | 3.13 | -0.32% | 95,211 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.14 | 3.17 | 3.14 | -7.04% | 170,141 |
| Mar 11, 2026 | 3.39 | 3.44 | 3.34 | 3.41 | 3.37 | -0.87% | 53,540 |
| Mar 10, 2026 | 3.35 | 3.46 | 3.33 | 3.44 | 3.40 | 4.24% | 290,303 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.21 | 3.30 | 3.27 | 1.54% | 88,031 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.22 | -2.69% | 118,220 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.31 | -4.02% | 50,228 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.44 | -1.14% | 74,628 |
| Mar 3, 2026 | 3.46 | 3.74 | 3.34 | 3.52 | 3.48 | -2.76% | 257,014 |
| Mar 2, 2026 | 3.52 | 3.64 | 3.51 | 3.62 | 3.58 | -3.21% | 56,322 |
| Feb 27, 2026 | 3.69 | 3.74 | 3.66 | 3.74 | 3.70 | 2.75% | 53,477 |
| Feb 26, 2026 | 3.71 | 3.71 | 3.55 | 3.64 | 3.60 | -2.15% | 32,262 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.64 | 3.72 | 3.68 | 0.54% | 72,068 |
| Feb 24, 2026 | 3.60 | 3.70 | 3.59 | 3.70 | 3.66 | 1.93% | 30,889 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.59 | -3.71% | 148,071 |
| Feb 20, 2026 | 3.61 | 3.77 | 3.59 | 3.77 | 3.73 | 4.43% | 55,033 |
| Feb 19, 2026 | 3.56 | 3.61 | 3.52 | 3.61 | 3.57 | 0.84% | 39,647 |
| Feb 18, 2026 | 3.59 | 3.63 | 3.48 | 3.58 | 3.54 | - | 51,405 |
| Feb 17, 2026 | 3.55 | 3.61 | 3.49 | 3.58 | 3.54 | 0.28% | 21,834 |
| Feb 13, 2026 | 3.50 | 3.57 | 3.43 | 3.57 | 3.53 | -1.92% | 67,498 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.58 | 3.64 | 3.60 | -1.62% | 40,168 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.66 | 3.35% | 106,941 |
| Feb 10, 2026 | 3.58 | 3.62 | 3.53 | 3.58 | 3.54 | - | 281,469 |
| Feb 9, 2026 | 3.47 | 3.58 | 3.46 | 3.58 | 3.54 | 1.42% | 36,740 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.36 | 3.53 | 3.49 | 0.86% | 37,581 |
| Feb 5, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.46 | 0.29% | 27,223 |
| Feb 4, 2026 | 3.71 | 3.71 | 3.44 | 3.49 | 3.45 | -5.42% | 73,848 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.62 | 3.69 | 3.65 | 1.10% | 188,833 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.61 | 1.96% | 35,899 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.52 | 3.58 | 3.54 | -2.19% | 34,808 |
| Jan 29, 2026 | 3.65 | 3.69 | 3.52 | 3.66 | 3.62 | - | 59,991 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.62 | 0.55% | 54,985 |
| Jan 27, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.60 | 4.60% | 41,627 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.41 | 3.48 | 3.44 | -0.29% | 45,936 |
| Jan 23, 2026 | 3.38 | 3.49 | 3.35 | 3.49 | 3.45 | 4.18% | 39,119 |
| Jan 22, 2026 | 3.27 | 3.39 | 3.27 | 3.35 | 3.31 | 2.13% | 58,386 |
| Jan 21, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.24 | 4.46% | 36,782 |
| Jan 20, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.10 | 2.95% | 56,584 |
| Jan 16, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.02 | 0.66% | 14,101 |
| Jan 15, 2026 | 3.00 | 3.08 | 3.00 | 3.03 | 3.00 | 0.33% | 35,665 |
| Jan 14, 2026 | 3.05 | 3.05 | 2.95 | 3.02 | 2.99 | 0.33% | 52,277 |
| Jan 13, 2026 | 2.98 | 3.01 | 2.92 | 3.01 | 2.98 | -0.66% | 59,601 |
| Jan 12, 2026 | 3.01 | 3.03 | 2.97 | 3.03 | 3.00 | - | 51,735 |
| Jan 9, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.00 | 0.66% | 103,792 |
| Jan 8, 2026 | 3.03 | 3.06 | 2.99 | 3.01 | 2.98 | -1.95% | 95,882 |
| Jan 7, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 3.03 | -0.97% | 185,113 |
| Jan 6, 2026 | 3.09 | 3.10 | 3.04 | 3.10 | 3.06 | 2.31% | 42,538 |
| Jan 5, 2026 | 2.92 | 3.04 | 2.87 | 3.03 | 2.99 | 4.84% | 27,149 |
| Jan 2, 2026 | 2.87 | 2.93 | 2.87 | 2.89 | 2.85 | 0.70% | 23,336 |
| Dec 31, 2025 | 2.87 | 2.92 | 2.82 | 2.87 | 2.84 | -1.37% | 11,119 |
| Dec 30, 2025 | 2.93 | 2.96 | 2.84 | 2.91 | 2.83 | 0.34% | 48,054 |
| Dec 29, 2025 | 2.92 | 2.93 | 2.87 | 2.90 | 2.82 | -1.02% | 21,515 |
| Dec 26, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.85 | -0.68% | 36,561 |
| Dec 24, 2025 | 2.98 | 2.99 | 2.89 | 2.95 | 2.87 | 0.34% | 17,857 |
| Dec 23, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | 2.86 | 4.26% | 60,827 |
| Dec 22, 2025 | 2.86 | 2.89 | 2.82 | 2.82 | 2.75 | -4.41% | 47,831 |
| Dec 19, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.87 | 2.79% | 20,769 |
| Dec 18, 2025 | 2.82 | 2.91 | 2.82 | 2.87 | 2.79 | - | 17,962 |
| Dec 17, 2025 | 2.95 | 2.95 | 2.85 | 2.87 | 2.79 | -3.69% | 36,568 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.90 | -1.97% | 63,171 |
| Dec 15, 2025 | 3.03 | 3.08 | 3.03 | 3.04 | 2.96 | 0.33% | 103,035 |
| Dec 12, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 2.95 | 1.34% | 30,667 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.91 | -0.99% | 9,789 |
| Dec 10, 2025 | 2.94 | 3.02 | 2.90 | 3.02 | 2.94 | 3.42% | 123,166 |
| Dec 9, 2025 | 2.82 | 2.95 | 2.82 | 2.92 | 2.84 | -2.01% | 135,652 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.89 | 2.98 | 2.90 | - | 36,075 |
| Dec 5, 2025 | 3.14 | 3.15 | 2.90 | 2.98 | 2.90 | -4.49% | 31,933 |
| Dec 4, 2025 | 3.11 | 3.17 | 3.11 | 3.12 | 3.04 | -1.27% | 47,984 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.10 | 3.16 | 3.08 | -1.25% | 35,888 |