Banco Bradesco S.A. (BCBA:BBD)
Argentina · Delayed Price · Currency is ARS 4,262.50
+10.00 (0.24%)
At close: Nov 2, 2026
BCBA:BBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,245.00 | 4,400.00 | 4,230.00 | 4,262.50 | 4,262.50 | 0.24% | 128,063 |
| Oct 30, 2026 | 4,255.00 | 4,340.00 | 4,220.00 | 4,252.50 | 4,252.50 | -2.24% | 504,474 |
| Oct 29, 2026 | 4,505.00 | 4,515.00 | 4,297.50 | 4,350.00 | 4,350.00 | -4.87% | 658,009 |
| Oct 28, 2026 | 4,790.00 | 4,790.00 | 4,535.00 | 4,572.50 | 4,572.50 | -6.06% | 728,394 |
| Oct 27, 2026 | 5,010.00 | 5,125.00 | 4,830.00 | 4,867.50 | 4,867.50 | -1.52% | 797,708 |
| Oct 26, 2026 | 4,810.00 | 5,110.00 | 4,610.00 | 4,942.50 | 4,942.50 | -26.83% | 3,322,869 |
| Oct 23, 2026 | 6,445.00 | 6,765.00 | 6,405.00 | 6,755.00 | 6,755.00 | 3.37% | 1,073,304 |
| Oct 22, 2026 | 6,655.00 | 6,675.00 | 6,500.00 | 6,535.00 | 6,535.00 | -2.02% | 189,490 |
| Oct 21, 2026 | 6,700.00 | 6,715.00 | 6,585.00 | 6,670.00 | 6,670.00 | -0.30% | 312,564 |
| Oct 20, 2026 | 6,500.00 | 6,705.00 | 6,495.00 | 6,690.00 | 6,690.00 | 4.29% | 226,742 |
| Oct 19, 2026 | 6,505.00 | 6,530.00 | 6,350.00 | 6,415.00 | 6,415.00 | -0.39% | 263,135 |
| Oct 16, 2026 | 6,565.00 | 6,580.00 | 6,395.00 | 6,440.00 | 6,440.00 | -0.77% | 106,799 |
| Oct 15, 2026 | 6,585.00 | 6,675.00 | 6,415.00 | 6,490.00 | 6,490.00 | -1.29% | 331,162 |
| Oct 14, 2026 | 6,680.00 | 6,765.00 | 6,560.00 | 6,685.00 | 6,574.76 | -1.18% | 135,774 |
| Oct 13, 2026 | 6,845.00 | 6,845.00 | 6,690.00 | 6,765.00 | 6,653.44 | -2.80% | 233,731 |
| Oct 9, 2026 | 6,830.00 | 6,985.00 | 6,810.00 | 6,960.00 | 6,845.22 | 2.05% | 126,499 |
| Oct 8, 2026 | 6,855.00 | 7,015.00 | 6,795.00 | 6,820.00 | 6,707.53 | -1.94% | 188,124 |
| Oct 7, 2026 | 7,200.00 | 7,260.00 | 6,950.00 | 6,955.00 | 6,840.30 | -4.40% | 172,037 |
| Oct 6, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,275.00 | 7,155.03 | 5.28% | 389,612 |
| Oct 5, 2026 | 6,240.00 | 7,050.00 | 6,240.00 | 6,910.00 | 6,796.04 | 16.25% | 1,266,277 |
| Oct 2, 2026 | 5,680.00 | 5,965.00 | 5,610.00 | 5,950.00 | 5,846.28 | 4.11% | 218,823 |
| Oct 1, 2026 | 5,735.00 | 5,800.00 | 5,550.00 | 5,715.00 | 5,615.37 | -0.09% | 44,803 |
| Sep 30, 2026 | 5,530.00 | 5,745.00 | 5,520.00 | 5,720.00 | 5,620.29 | 5.54% | 102,314 |
| Sep 29, 2026 | 5,425.00 | 5,465.00 | 5,350.00 | 5,420.00 | 5,325.52 | 0.18% | 137,990 |
| Sep 28, 2026 | 5,410.00 | 5,525.00 | 5,395.00 | 5,410.00 | 5,315.69 | -2.08% | 36,387 |
| Sep 25, 2026 | 5,515.00 | 5,560.00 | 5,435.00 | 5,525.00 | 5,428.69 | 0.73% | 33,169 |
| Sep 24, 2026 | 5,570.00 | 5,575.00 | 5,410.00 | 5,485.00 | 5,389.38 | -1.61% | 30,947 |
| Sep 23, 2026 | 5,745.00 | 5,785.00 | 5,520.00 | 5,575.00 | 5,477.81 | -2.71% | 87,559 |
| Sep 22, 2026 | 5,600.00 | 5,735.00 | 5,545.00 | 5,730.00 | 5,630.11 | 2.05% | 90,802 |
| Sep 21, 2026 | 5,570.00 | 5,630.00 | 5,555.00 | 5,615.00 | 5,517.12 | 2.37% | 62,124 |
| Sep 18, 2026 | 5,480.00 | 5,545.00 | 5,455.00 | 5,485.00 | 5,389.17 | -0.54% | 43,450 |
| Sep 17, 2026 | 5,535.00 | 5,650.00 | 5,455.00 | 5,515.00 | 5,418.64 | -0.81% | 18,854 |
| Sep 16, 2026 | 5,535.00 | 5,595.00 | 5,475.00 | 5,560.00 | 5,462.86 | -0.27% | 51,226 |
| Sep 15, 2026 | 5,610.00 | 5,675.00 | 5,540.00 | 5,575.00 | 5,477.59 | -0.71% | 31,702 |
| Sep 14, 2026 | 5,625.00 | 5,655.00 | 5,525.00 | 5,615.00 | 5,516.89 | -1.84% | 46,685 |
| Sep 11, 2026 | 5,740.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,620.06 | 0.35% | 58,283 |
| Sep 10, 2026 | 5,450.00 | 5,750.00 | 5,425.00 | 5,700.00 | 5,600.41 | 4.49% | 153,595 |
| Sep 9, 2026 | 5,605.00 | 5,605.00 | 5,445.00 | 5,455.00 | 5,359.69 | -3.45% | 81,453 |
| Sep 8, 2026 | 5,580.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,551.28 | 4.24% | 236,966 |
| Sep 7, 2026 | 5,420.00 | 5,730.00 | 5,360.00 | 5,420.00 | 5,325.30 | -0.64% | 24,156 |
| Sep 4, 2026 | 5,475.00 | 5,515.00 | 5,400.00 | 5,455.00 | 5,359.69 | -0.18% | 36,769 |
| Sep 3, 2026 | 5,545.00 | 5,600.00 | 5,395.00 | 5,465.00 | 5,369.52 | -0.49% | 111,531 |
| Sep 2, 2026 | 5,360.00 | 5,515.00 | 5,360.00 | 5,495.00 | 5,395.90 | 4.17% | 164,789 |
| Sep 1, 2026 | 5,270.00 | 5,385.00 | 5,220.00 | 5,275.00 | 5,179.87 | 0.48% | 43,538 |
| Aug 31, 2026 | 5,265.00 | 5,320.00 | 5,185.00 | 5,250.00 | 5,155.32 | 0.86% | 82,039 |
| Aug 28, 2026 | 5,190.00 | 5,255.00 | 5,125.00 | 5,205.00 | 5,111.13 | 0.87% | 19,422 |
| Aug 27, 2026 | 5,185.00 | 5,240.00 | 5,135.00 | 5,160.00 | 5,066.94 | -0.96% | 54,758 |
| Aug 26, 2026 | 5,225.00 | 5,360.00 | 5,195.00 | 5,210.00 | 5,116.04 | 0.19% | 284,039 |
| Aug 25, 2026 | 5,060.00 | 5,240.00 | 5,015.00 | 5,200.00 | 5,106.22 | 2.77% | 81,623 |
| Aug 24, 2026 | 4,955.00 | 5,080.00 | 4,922.50 | 5,060.00 | 4,968.75 | 1.96% | 61,530 |