Banco Bradesco S.A. (BCBA:BBD)
Argentina · Delayed Price · Currency is ARS · Preferred Stock5,170.00
-120.00 (-2.27%)
At close: Mar 13, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,360.00 | 5,390.00 | 5,145.00 | 5,170.00 | 5,170.00 | -2.27% | 116,691 |
| Mar 12, 2026 | 5,445.00 | 5,445.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.94% | 196,192 |
| Mar 11, 2026 | 5,665.00 | 5,695.00 | 5,545.00 | 5,565.00 | 5,565.00 | -1.59% | 27,216 |
| Mar 10, 2026 | 5,565.00 | 5,700.00 | 5,530.00 | 5,655.00 | 5,655.00 | 2.26% | 28,368 |
| Mar 9, 2026 | 5,415.00 | 5,565.00 | 5,350.00 | 5,530.00 | 5,530.00 | 2.03% | 89,143 |
| Mar 6, 2026 | 5,465.00 | 5,515.00 | 5,355.00 | 5,420.00 | 5,420.00 | -0.73% | 73,619 |
| Mar 5, 2026 | 5,665.00 | 5,665.00 | 5,450.00 | 5,460.00 | 5,460.00 | -4.38% | 50,327 |
| Mar 4, 2026 | 5,725.00 | 5,855.00 | 5,605.00 | 5,710.00 | 5,710.00 | 0.79% | 92,845 |
| Mar 3, 2026 | 5,700.00 | 5,700.00 | 5,495.00 | 5,665.00 | 5,659.89 | -5.19% | 106,240 |
| Mar 2, 2026 | 5,895.00 | 6,005.00 | 5,725.00 | 5,975.00 | 5,969.61 | -0.17% | 69,850 |
| Feb 27, 2026 | 6,115.00 | 6,270.00 | 5,965.00 | 5,985.00 | 5,979.60 | 0.17% | 83,408 |
| Feb 26, 2026 | 5,995.00 | 6,100.00 | 5,885.00 | 5,975.00 | 5,969.61 | -0.42% | 51,315 |
| Feb 25, 2026 | 5,995.00 | 6,080.00 | 5,935.00 | 6,000.00 | 5,994.59 | 1.18% | 208,020 |
| Feb 24, 2026 | 5,950.00 | 6,000.00 | 5,855.00 | 5,930.00 | 5,924.65 | 1.11% | 44,682 |
| Feb 23, 2026 | 5,940.00 | 6,065.00 | 5,845.00 | 5,865.00 | 5,859.71 | -2.82% | 21,987 |
| Feb 20, 2026 | 5,915.00 | 6,065.00 | 5,830.00 | 6,035.00 | 6,029.56 | 2.03% | 51,996 |
| Feb 19, 2026 | 5,785.00 | 5,945.00 | 5,725.00 | 5,915.00 | 5,909.67 | 3.23% | 86,397 |
| Feb 18, 2026 | 5,870.00 | 5,910.00 | 5,685.00 | 5,730.00 | 5,724.83 | -2.13% | 47,227 |
| Feb 13, 2026 | 5,900.00 | 5,920.00 | 5,695.00 | 5,855.00 | 5,849.72 | -2.09% | 81,347 |
| Feb 12, 2026 | 6,070.00 | 6,115.00 | 5,960.00 | 5,980.00 | 5,974.61 | -1.89% | 77,628 |
| Feb 11, 2026 | 6,080.00 | 6,130.00 | 5,905.00 | 6,095.00 | 6,089.50 | 2.96% | 94,572 |
| Feb 10, 2026 | 6,005.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,914.66 | -1.00% | 34,918 |
| Feb 9, 2026 | 5,860.00 | 6,005.00 | 5,795.00 | 5,980.00 | 5,974.61 | 2.93% | 41,421 |
| Feb 6, 2026 | 5,880.00 | 5,925.00 | 5,760.00 | 5,810.00 | 5,804.76 | -3.01% | 47,593 |
| Feb 5, 2026 | 5,930.00 | 6,085.00 | 5,820.00 | 5,990.00 | 5,984.60 | 1.27% | 152,792 |
| Feb 4, 2026 | 6,135.00 | 6,155.00 | 5,865.00 | 5,915.00 | 5,909.67 | -4.44% | 65,574 |
| Feb 3, 2026 | 6,185.00 | 6,325.00 | 6,155.00 | 6,190.00 | 6,179.31 | 1.98% | 66,742 |
| Feb 2, 2026 | 6,125.00 | 6,235.00 | 6,050.00 | 6,070.00 | 6,059.52 | -0.16% | 51,074 |
| Jan 30, 2026 | 6,230.00 | 6,265.00 | 6,005.00 | 6,080.00 | 6,069.50 | -2.33% | 127,649 |
| Jan 29, 2026 | 6,300.00 | 6,465.00 | 6,095.00 | 6,225.00 | 6,214.25 | 0.08% | 70,652 |
| Jan 28, 2026 | 6,255.00 | 6,390.00 | 6,175.00 | 6,220.00 | 6,209.26 | 0.24% | 115,790 |
| Jan 27, 2026 | 6,100.00 | 6,295.00 | 6,100.00 | 6,205.00 | 6,194.29 | 3.94% | 120,465 |
| Jan 26, 2026 | 5,965.00 | 6,040.00 | 5,840.00 | 5,970.00 | 5,959.69 | 0.51% | 61,634 |
| Jan 23, 2026 | 5,830.00 | 5,980.00 | 5,800.00 | 5,940.00 | 5,929.75 | 3.21% | 62,797 |
| Jan 22, 2026 | 5,600.00 | 5,850.00 | 5,600.00 | 5,755.00 | 5,745.07 | 3.14% | 142,355 |
| Jan 21, 2026 | 5,530.00 | 5,645.00 | 5,530.00 | 5,580.00 | 5,570.37 | 3.33% | 220,515 |
| Jan 20, 2026 | 5,245.00 | 5,465.00 | 5,225.00 | 5,400.00 | 5,390.68 | 2.76% | 86,580 |
| Jan 19, 2026 | 5,365.00 | 5,365.00 | 5,180.00 | 5,255.00 | 5,245.93 | -1.87% | 20,105 |
| Jan 16, 2026 | 5,410.00 | 5,410.00 | 5,260.00 | 5,355.00 | 5,345.76 | 0.85% | 35,252 |
| Jan 15, 2026 | 5,255.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,300.83 | 2.31% | 44,053 |
| Jan 14, 2026 | 5,250.00 | 5,255.00 | 5,130.00 | 5,190.00 | 5,181.04 | 0.78% | 86,370 |
| Jan 13, 2026 | 5,205.00 | 5,235.00 | 5,115.00 | 5,150.00 | 5,141.11 | -1.25% | 56,539 |
| Jan 12, 2026 | 5,310.00 | 5,310.00 | 5,200.00 | 5,215.00 | 5,206.00 | -1.04% | 35,495 |
| Jan 9, 2026 | 5,300.00 | 5,370.00 | 5,255.00 | 5,270.00 | 5,260.90 | -0.09% | 42,808 |
| Jan 8, 2026 | 5,270.00 | 5,390.00 | 5,240.00 | 5,275.00 | 5,265.89 | -1.03% | 11,453 |
| Jan 7, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,330.00 | 5,320.80 | -1.93% | 38,187 |
| Jan 6, 2026 | 5,450.00 | 5,555.00 | 5,420.00 | 5,435.00 | 5,425.62 | 0.93% | 35,036 |
| Jan 5, 2026 | 5,320.00 | 5,420.00 | 5,100.00 | 5,385.00 | 5,372.63 | 4.16% | 47,600 |
| Jan 2, 2026 | 5,090.00 | 5,245.00 | 5,085.00 | 5,170.00 | 5,158.12 | 2.48% | 37,581 |
| Dec 30, 2025 | 5,030.00 | 5,255.00 | 5,025.00 | 5,045.00 | 5,033.41 | 0.40% | 68,660 |