Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.980
+0.020 (0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
2.960
-0.020 (-0.67%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | 0.68% | 19,257 |
| Jun 25, 2026 | 2.95 | 3.08 | 2.93 | 2.96 | 2.96 | 1.02% | 32,172 |
| Jun 24, 2026 | 2.96 | 2.99 | 2.90 | 2.93 | 2.93 | -0.68% | 65,547 |
| Jun 23, 2026 | 2.92 | 3.01 | 2.92 | 2.95 | 2.95 | - | 122,399 |
| Jun 22, 2026 | 2.99 | 3.01 | 2.93 | 2.95 | 2.95 | 0.34% | 67,920 |
| Jun 18, 2026 | 2.94 | 3.00 | 2.90 | 2.94 | 2.94 | - | 74,001 |
| Jun 17, 2026 | 3.07 | 3.08 | 2.93 | 2.94 | 2.94 | -2.00% | 247,429 |
| Jun 16, 2026 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | - | 39,351 |
| Jun 15, 2026 | 3.11 | 3.14 | 3.00 | 3.00 | 3.00 | -0.66% | 51,998 |
| Jun 12, 2026 | 3.00 | 3.07 | 3.00 | 3.02 | 3.02 | 1.68% | 38,866 |
| Jun 11, 2026 | 2.89 | 3.00 | 2.89 | 2.97 | 2.97 | 3.85% | 72,351 |
| Jun 10, 2026 | 2.91 | 2.94 | 2.82 | 2.86 | 2.86 | -1.72% | 56,875 |
| Jun 9, 2026 | 2.93 | 3.01 | 2.88 | 2.91 | 2.91 | -0.34% | 113,202 |
| Jun 8, 2026 | 2.90 | 3.00 | 2.90 | 2.92 | 2.92 | 0.34% | 76,135 |
| Jun 5, 2026 | 2.94 | 2.99 | 2.91 | 2.91 | 2.91 | -3.64% | 67,804 |
| Jun 4, 2026 | 3.09 | 3.09 | 2.98 | 3.02 | 3.02 | -0.33% | 91,863 |
| Jun 3, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -6.13% | 79,760 |
| Jun 2, 2026 | 3.23 | 3.33 | 3.10 | 3.23 | 3.23 | 0.94% | 78,699 |
| Jun 1, 2026 | 3.10 | 3.21 | 3.08 | 3.20 | 3.20 | 2.24% | 31,117 |
| May 29, 2026 | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | 0.97% | 176,464 |
| May 28, 2026 | 3.07 | 3.13 | 3.03 | 3.10 | 3.10 | 0.98% | 171,869 |
| May 27, 2026 | 3.12 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 92,609 |
| May 26, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | 0.65% | 45,156 |
| May 22, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.90% | 34,092 |
| May 21, 2026 | 3.09 | 3.17 | 3.09 | 3.15 | 3.15 | 0.96% | 33,622 |
| May 20, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 2.30% | 94,302 |
| May 19, 2026 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | -2.56% | 100,037 |
| May 18, 2026 | 3.13 | 3.14 | 3.09 | 3.13 | 3.13 | 0.32% | 43,062 |
| May 15, 2026 | 3.11 | 3.12 | 3.06 | 3.12 | 3.12 | -1.89% | 67,612 |
| May 14, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.63% | 125,913 |
| May 13, 2026 | 3.23 | 3.28 | 3.12 | 3.16 | 3.16 | -3.07% | 148,398 |
| May 12, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 122,732 |
| May 11, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -2.67% | 38,814 |
| May 8, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | 1.20% | 91,373 |
| May 7, 2026 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.58% | 31,179 |
| May 6, 2026 | 3.51 | 3.52 | 3.44 | 3.49 | 3.49 | -0.51% | 63,941 |
| May 5, 2026 | 3.47 | 3.60 | 3.36 | 3.51 | 3.51 | 1.74% | 298,440 |
| May 4, 2026 | 3.49 | 3.49 | 3.36 | 3.45 | 3.45 | -1.43% | 73,612 |
| May 1, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.45% | 17,182 |
| Apr 30, 2026 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | 2.07% | 40,760 |
| Apr 29, 2026 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -2.31% | 32,094 |
| 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% | 56,474 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 35,988 |
| Apr 21, 2026 | 3.75 | 3.79 | 3.65 | 3.74 | 3.74 | 0.27% | 52,254 |
| 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 | 3.74 | 0.67% | 69,881 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 40,095 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.61 | 3.70 | 3.70 | -0.27% | 33,769 |
| Apr 14, 2026 | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | 0.82% | 59,637 |
| Apr 13, 2026 | 3.58 | 3.69 | 3.52 | 3.68 | 3.68 | 1.94% | 134,536 |
| Apr 10, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | 3.61 | 1.98% | 43,204 |
| Apr 9, 2026 | 3.46 | 3.55 | 3.41 | 3.54 | 3.54 | 2.31% | 51,003 |
| Apr 8, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 4.61% | 67,020 |
| Apr 7, 2026 | 3.38 | 3.49 | 3.23 | 3.34 | 3.30 | -1.18% | 93,789 |
| Apr 6, 2026 | 3.40 | 3.53 | 3.32 | 3.38 | 3.34 | 0.06% | 97,974 |
| Apr 2, 2026 | 3.32 | 3.40 | 3.25 | 3.38 | 3.34 | 0.90% | 29,136 |
| Apr 1, 2026 | 3.32 | 3.37 | 3.27 | 3.35 | 3.31 | 1.82% | 28,775 |
| Mar 31, 2026 | 3.21 | 3.30 | 3.18 | 3.29 | 3.25 | 3.13% | 37,685 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.08 | 3.19 | 3.15 | -0.93% | 69,864 |
| Mar 27, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.18 | 0.94% | 32,139 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.15 | 3.19 | 3.15 | -2.45% | 50,874 |
| Mar 25, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.23 | 3.81% | 30,682 |
| Mar 24, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.11 | -1.25% | 110,671 |
| Mar 23, 2026 | 3.13 | 3.23 | 3.10 | 3.19 | 3.15 | 3.91% | 58,168 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.02 | 3.07 | 3.03 | -2.23% | 54,783 |
| Mar 19, 2026 | 3.06 | 3.17 | 3.05 | 3.14 | 3.10 | -0.63% | 76,763 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.13 | 3.16 | 3.12 | -1.56% | 61,381 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.17 | -1.23% | 121,644 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.15 | 3.25 | 3.21 | 2.85% | 104,268 |
| Mar 13, 2026 | 3.19 | 3.22 | 3.12 | 3.16 | 3.12 | -0.32% | 95,211 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.14 | 3.17 | 3.13 | -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 | 3.26 | 1.54% | 88,031 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.21 | -2.69% | 118,220 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.30 | -4.02% | 50,228 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.44 | -1.08% | 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 | 3.69 | 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 | 3.67 | 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 | 3.72 | 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 | -5.37% | 73,848 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.62 | 3.69 | 3.64 | 1.10% | 188,833 |