Skip to main content
logo
Banco Bradesco S.A. (BCBA:BBD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Preferred Stock
4,175.00
+20.00 (0.48%)
At close: Aug 29, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,150.004,220.004,065.004,175.004,175.000.48%62,850
Aug 28, 20254,175.004,200.004,100.004,155.004,155.001.59%125,836
Aug 27, 20254,070.004,110.004,005.004,090.004,090.000.99%52,019
Aug 26, 20254,110.004,110.004,010.004,050.004,050.00-1.58%50,264
Aug 25, 20254,000.004,120.004,000.004,115.004,115.003.52%89,424
Aug 22, 20253,835.003,995.003,835.003,975.003,975.004.74%119,062
Aug 21, 20253,750.003,820.003,750.003,795.003,795.000.93%21,099
Aug 20, 20253,725.003,810.003,710.003,760.003,760.001.62%64,145
Aug 19, 20253,810.003,815.003,675.003,700.003,700.00-6.09%129,608
Aug 18, 20253,995.003,995.003,890.003,940.003,940.002.47%74,617
Aug 14, 20253,915.003,955.003,830.003,845.003,845.00-2.04%69,913
Aug 13, 20254,015.004,015.003,915.003,925.003,925.00-1.88%43,440
Aug 12, 20253,900.004,030.003,900.004,000.004,000.004.17%110,778
Aug 11, 20253,885.003,895.003,815.003,840.003,840.00-1.41%61,091
Aug 8, 20253,870.003,920.003,835.003,895.003,895.001.30%75,391
Aug 7, 20253,820.003,855.003,765.003,845.003,845.000.79%37,334
Aug 6, 20253,825.003,845.003,785.003,815.003,815.001.06%58,052
Aug 5, 20253,905.003,905.003,765.003,775.003,775.00-1.18%98,505
Aug 4, 20253,900.003,920.003,700.003,820.003,820.00-0.26%135,545
Aug 1, 20253,795.003,870.003,780.003,830.003,830.001.86%335,873
Jul 31, 20253,725.003,830.003,690.003,760.003,760.001.62%335,423
Jul 30, 20253,610.003,730.003,545.003,700.003,700.003.64%144,670
Jul 29, 20253,570.003,650.003,555.003,570.003,570.000.42%176,501
Jul 28, 20253,600.003,600.003,515.003,555.003,555.00-0.70%177,813
Jul 25, 20253,650.003,650.003,570.003,580.003,580.00-0.83%90,974
Jul 24, 20253,605.003,640.003,555.003,610.003,610.00-1.37%173,046
Jul 23, 20253,550.003,675.003,550.003,660.003,660.003.83%55,830
Jul 22, 20253,605.003,650.003,515.003,525.003,525.00-2.22%35,701
Jul 21, 20253,640.003,700.003,600.003,605.003,605.00-0.69%56,899
Jul 18, 20253,665.003,745.003,605.003,630.003,630.00-2.42%109,813
Jul 17, 20253,665.003,740.003,630.003,720.003,720.001.50%104,910
Jul 16, 20253,700.003,735.003,625.003,665.003,665.00-0.95%124,035
Jul 15, 20253,780.003,795.003,680.003,700.003,700.00-2.12%77,245
Jul 14, 20253,710.003,800.003,650.003,780.003,780.002.58%102,835
Jul 11, 20253,700.003,720.003,645.003,685.003,685.00-0.27%150,926
Jul 10, 20253,775.003,775.003,670.003,695.003,695.00-4.27%476,114
Jul 8, 20253,895.003,915.003,815.003,860.003,860.00-0.77%69,132
Jul 7, 20253,895.003,910.003,825.003,890.003,890.00-156,048
Jul 4, 20253,895.003,935.003,760.003,890.003,890.000.78%15,371
Jul 3, 20253,795.003,885.003,770.003,860.003,860.001.98%75,416
Jul 2, 20253,765.003,800.003,700.003,785.003,782.52-1.69%86,133
Jul 1, 20253,790.003,855.003,730.003,850.003,782.782.80%190,579
Jun 30, 20253,665.003,785.003,660.003,745.003,679.622.60%296,601
Jun 27, 20253,680.003,680.003,610.003,650.003,586.271.25%96,981
Jun 26, 20253,570.003,640.003,570.003,605.003,542.061.12%171,713
Jun 25, 20253,545.003,600.003,525.003,565.003,502.76-0.14%131,124
Jun 24, 20253,580.003,680.003,570.003,570.003,507.670.28%62,914
Jun 23, 20253,570.003,590.003,480.003,560.003,497.85-0.84%233,542
Jun 19, 20253,540.003,630.003,460.003,590.003,527.320.28%11,202
Jun 18, 20253,660.003,670.003,555.003,580.003,517.50-2.19%156,787