Banco Bradesco S.A. (BCBA:BBD)
Argentina · Delayed Price · Currency is ARS 6,765.00
-195.00 (-2.80%)
At close: Oct 13, 2026
BCBA:BBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6,845.00 | 6,845.00 | 6,690.00 | 6,765.00 | 6,765.00 | -2.80% | 233,731 |
| Oct 9, 2026 | 6,830.00 | 6,985.00 | 6,810.00 | 6,960.00 | 6,960.00 | 2.05% | 126,499 |
| Oct 8, 2026 | 6,855.00 | 7,015.00 | 6,795.00 | 6,820.00 | 6,820.00 | -1.94% | 188,124 |
| Oct 7, 2026 | 7,200.00 | 7,260.00 | 6,950.00 | 6,955.00 | 6,955.00 | -4.40% | 172,037 |
| Oct 6, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,275.00 | 7,275.00 | 5.28% | 389,612 |
| Oct 5, 2026 | 6,240.00 | 7,050.00 | 6,240.00 | 6,910.00 | 6,910.00 | 16.25% | 1,266,277 |
| Oct 2, 2026 | 5,680.00 | 5,965.00 | 5,610.00 | 5,950.00 | 5,944.31 | 4.11% | 218,823 |
| Oct 1, 2026 | 5,735.00 | 5,800.00 | 5,550.00 | 5,715.00 | 5,709.53 | -0.09% | 44,803 |
| Sep 30, 2026 | 5,530.00 | 5,745.00 | 5,520.00 | 5,720.00 | 5,714.53 | 5.54% | 102,314 |
| Sep 29, 2026 | 5,425.00 | 5,465.00 | 5,350.00 | 5,420.00 | 5,414.81 | 0.18% | 137,990 |
| Sep 28, 2026 | 5,410.00 | 5,525.00 | 5,395.00 | 5,410.00 | 5,404.82 | -2.08% | 36,387 |
| Sep 25, 2026 | 5,515.00 | 5,560.00 | 5,435.00 | 5,525.00 | 5,519.71 | 0.73% | 33,169 |
| Sep 24, 2026 | 5,570.00 | 5,575.00 | 5,410.00 | 5,485.00 | 5,479.75 | -1.61% | 30,947 |
| Sep 23, 2026 | 5,745.00 | 5,785.00 | 5,520.00 | 5,575.00 | 5,569.67 | -2.71% | 87,559 |
| Sep 22, 2026 | 5,600.00 | 5,735.00 | 5,545.00 | 5,730.00 | 5,724.52 | 2.05% | 90,802 |
| Sep 21, 2026 | 5,570.00 | 5,630.00 | 5,555.00 | 5,615.00 | 5,609.63 | 2.37% | 62,124 |
| Sep 18, 2026 | 5,480.00 | 5,545.00 | 5,455.00 | 5,485.00 | 5,479.53 | -0.54% | 43,450 |
| Sep 17, 2026 | 5,535.00 | 5,650.00 | 5,455.00 | 5,515.00 | 5,509.50 | -0.81% | 18,854 |
| Sep 16, 2026 | 5,535.00 | 5,595.00 | 5,475.00 | 5,560.00 | 5,554.46 | -0.27% | 51,226 |
| Sep 15, 2026 | 5,610.00 | 5,675.00 | 5,540.00 | 5,575.00 | 5,569.44 | -0.71% | 31,702 |
| Sep 14, 2026 | 5,625.00 | 5,655.00 | 5,525.00 | 5,615.00 | 5,609.40 | -1.84% | 46,685 |
| Sep 11, 2026 | 5,740.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,714.30 | 0.35% | 58,283 |
| Sep 10, 2026 | 5,450.00 | 5,750.00 | 5,425.00 | 5,700.00 | 5,694.32 | 4.49% | 153,595 |
| Sep 9, 2026 | 5,605.00 | 5,605.00 | 5,445.00 | 5,455.00 | 5,449.56 | -3.45% | 81,453 |
| Sep 8, 2026 | 5,580.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,644.37 | 4.24% | 236,966 |
| Sep 7, 2026 | 5,420.00 | 5,730.00 | 5,360.00 | 5,420.00 | 5,414.60 | -0.64% | 24,156 |
| Sep 4, 2026 | 5,475.00 | 5,515.00 | 5,400.00 | 5,455.00 | 5,449.56 | -0.18% | 36,769 |
| Sep 3, 2026 | 5,545.00 | 5,600.00 | 5,395.00 | 5,465.00 | 5,459.55 | -0.44% | 111,531 |
| Sep 2, 2026 | 5,360.00 | 5,515.00 | 5,360.00 | 5,495.00 | 5,483.90 | 4.17% | 164,789 |
| Sep 1, 2026 | 5,270.00 | 5,385.00 | 5,220.00 | 5,275.00 | 5,264.35 | 0.48% | 43,538 |
| Aug 31, 2026 | 5,265.00 | 5,320.00 | 5,185.00 | 5,250.00 | 5,239.40 | 0.86% | 82,039 |
| Aug 28, 2026 | 5,190.00 | 5,255.00 | 5,125.00 | 5,205.00 | 5,194.49 | 0.87% | 19,422 |
| Aug 27, 2026 | 5,185.00 | 5,240.00 | 5,135.00 | 5,160.00 | 5,149.58 | -0.96% | 54,758 |
| Aug 26, 2026 | 5,225.00 | 5,360.00 | 5,195.00 | 5,210.00 | 5,199.48 | 0.19% | 284,039 |
| Aug 25, 2026 | 5,060.00 | 5,240.00 | 5,015.00 | 5,200.00 | 5,189.50 | 2.77% | 81,623 |
| Aug 24, 2026 | 4,955.00 | 5,080.00 | 4,922.50 | 5,060.00 | 5,049.78 | 1.96% | 61,530 |
| Aug 21, 2026 | 4,800.00 | 4,992.50 | 4,800.00 | 4,962.50 | 4,952.48 | 4.47% | 118,118 |
| Aug 20, 2026 | 4,800.00 | 4,842.50 | 4,737.50 | 4,750.00 | 4,740.41 | -2.21% | 63,505 |
| Aug 19, 2026 | 4,910.00 | 4,985.00 | 4,840.00 | 4,857.50 | 4,847.69 | 0.67% | 90,388 |
| Aug 18, 2026 | 4,907.50 | 4,925.00 | 4,800.00 | 4,825.00 | 4,815.25 | -2.38% | 56,099 |
| Aug 14, 2026 | 5,000.00 | 5,015.00 | 4,860.00 | 4,942.50 | 4,932.52 | -1.54% | 185,835 |
| Aug 13, 2026 | 5,120.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,009.86 | -1.38% | 49,904 |
| Aug 12, 2026 | 5,135.00 | 5,135.00 | 5,035.00 | 5,090.00 | 5,079.72 | - | 63,019 |
| Aug 11, 2026 | 5,310.00 | 5,310.00 | 5,075.00 | 5,090.00 | 5,079.72 | -3.42% | 94,297 |
| Aug 10, 2026 | 5,300.00 | 5,315.00 | 5,235.00 | 5,270.00 | 5,259.36 | -0.57% | 40,916 |
| Aug 7, 2026 | 5,400.00 | 5,455.00 | 5,290.00 | 5,300.00 | 5,289.29 | -0.93% | 32,271 |
| Aug 6, 2026 | 5,485.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,339.19 | -2.19% | 36,989 |
| Aug 5, 2026 | 5,540.00 | 5,605.00 | 5,470.00 | 5,470.00 | 5,458.95 | -0.22% | 44,777 |
| Aug 4, 2026 | 5,675.00 | 5,735.00 | 5,470.00 | 5,485.00 | 5,470.80 | -3.52% | 54,509 |
| Aug 3, 2026 | 5,735.00 | 5,735.00 | 5,605.00 | 5,685.00 | 5,670.29 | -0.26% | 41,934 |