Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 5,320.00
+35.00 (0.66%)
At close: Feb 27, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,320.00 | 5,490.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.66% | 1,263 |
| Feb 26, 2026 | 5,340.00 | 5,385.00 | 5,170.00 | 5,285.00 | 5,285.00 | -0.56% | 4,156 |
| Feb 25, 2026 | 5,305.00 | 5,315.00 | 5,175.00 | 5,315.00 | 5,315.00 | 3.00% | 10,452 |
| Feb 24, 2026 | 5,070.00 | 5,230.00 | 5,055.00 | 5,160.00 | 5,160.00 | 1.98% | 1,086 |
| Feb 23, 2026 | 5,210.00 | 5,230.00 | 5,055.00 | 5,060.00 | 5,060.00 | -2.41% | 300 |
| Feb 20, 2026 | 5,100.00 | 5,240.00 | 5,100.00 | 5,185.00 | 5,185.00 | 2.47% | 1,017 |
| Feb 19, 2026 | 4,960.00 | 5,120.00 | 4,960.00 | 5,060.00 | 5,060.00 | 0.70% | 2,149 |
| Feb 18, 2026 | 5,000.00 | 5,250.00 | 4,982.50 | 5,025.00 | 5,025.00 | - | 115,854 |
| Feb 13, 2026 | 5,025.00 | 5,120.00 | 5,005.00 | 5,025.00 | 5,025.00 | -4.10% | 564 |
| Feb 12, 2026 | 5,185.00 | 5,240.00 | 5,185.00 | 5,240.00 | 5,240.00 | -0.10% | 104 |
| Feb 11, 2026 | 5,130.00 | 5,265.00 | 5,130.00 | 5,245.00 | 5,245.00 | 1.65% | 30 |
| Feb 10, 2026 | 5,195.00 | 5,200.00 | 5,065.00 | 5,160.00 | 5,160.00 | -0.58% | 36 |
| Feb 9, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3.28% | 1,359 |
| Feb 6, 2026 | 5,115.00 | 5,130.00 | 4,970.00 | 5,025.00 | 5,025.00 | -2.43% | 1,834 |
| Feb 5, 2026 | 5,255.00 | 5,255.00 | 5,010.00 | 5,150.00 | 5,150.00 | 0.98% | 2,263 |
| Feb 4, 2026 | 5,270.00 | 5,270.00 | 5,055.00 | 5,100.00 | 5,100.00 | -4.58% | 26,580 |
| Feb 3, 2026 | 5,285.00 | 5,380.00 | 5,265.00 | 5,345.00 | 5,345.00 | 2.99% | 20,375 |
| Feb 2, 2026 | 5,325.00 | 5,325.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.98% | 719 |
| Jan 30, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,295.00 | 5,295.00 | -1.76% | 10,552 |
| Jan 29, 2026 | 5,390.00 | 5,450.00 | 5,220.00 | 5,390.00 | 5,390.00 | 0.65% | 21,235 |
| Jan 28, 2026 | 5,450.00 | 5,450.00 | 5,320.00 | 5,355.00 | 5,355.00 | 0.19% | 5,545 |
| Jan 27, 2026 | 5,310.00 | 5,415.00 | 5,295.00 | 5,345.00 | 5,345.00 | 2.89% | 6,801 |
| Jan 26, 2026 | 5,105.00 | 5,450.00 | 5,065.00 | 5,195.00 | 5,195.00 | 1.66% | 8,197 |
| Jan 23, 2026 | 5,105.00 | 5,110.00 | 4,972.50 | 5,110.00 | 5,110.00 | 0.89% | 7,114 |
| Jan 22, 2026 | 4,920.00 | 5,075.00 | 4,810.00 | 5,065.00 | 5,065.00 | 4.00% | 3,936 |
| Jan 21, 2026 | 4,560.00 | 4,870.00 | 4,560.00 | 4,870.00 | 4,870.00 | 6.16% | 11,413 |
| Jan 20, 2026 | 4,572.50 | 4,680.00 | 4,482.50 | 4,587.50 | 4,587.50 | 1.05% | 568 |
| Jan 19, 2026 | 4,565.00 | 4,660.00 | 4,537.50 | 4,540.00 | 4,540.00 | 0.33% | 615 |
| Jan 16, 2026 | 4,562.50 | 4,587.50 | 4,455.00 | 4,525.00 | 4,525.00 | -1.74% | 197 |
| Jan 15, 2026 | 4,415.00 | 4,610.00 | 4,415.00 | 4,605.00 | 4,605.00 | 4.30% | 12,260 |
| Jan 14, 2026 | 4,492.50 | 4,495.00 | 4,365.00 | 4,415.00 | 4,415.00 | 0.11% | 284 |
| Jan 13, 2026 | 4,530.00 | 4,530.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.90% | 281 |
| Jan 12, 2026 | 4,532.50 | 4,532.50 | 4,450.00 | 4,450.00 | 4,450.00 | -2.52% | 772 |
| Jan 9, 2026 | 4,510.00 | 4,590.00 | 4,495.00 | 4,565.00 | 4,565.00 | 1.90% | 17,205 |
| Jan 8, 2026 | 4,567.50 | 4,577.50 | 4,462.50 | 4,480.00 | 4,480.00 | -2.18% | 12,880 |
| Jan 7, 2026 | 4,642.50 | 4,642.50 | 4,500.00 | 4,580.00 | 4,580.00 | -1.82% | 2,239 |
| Jan 6, 2026 | 4,625.00 | 4,850.00 | 2,275.00 | 4,665.00 | 4,665.00 | 0.65% | 14,703 |
| Jan 5, 2026 | 4,482.50 | 4,640.00 | 4,390.00 | 4,635.00 | 4,630.89 | 3.34% | 1,542 |
| Jan 2, 2026 | 4,400.00 | 4,510.00 | 4,400.00 | 4,485.00 | 4,481.03 | 1.93% | 2,471 |
| Dec 30, 2025 | 4,387.50 | 4,412.50 | 4,200.00 | 4,400.00 | 4,396.10 | 2.62% | 585 |
| Dec 29, 2025 | 4,210.00 | 4,385.00 | 4,210.00 | 4,287.50 | 4,283.70 | 1.84% | 349 |
| Dec 26, 2025 | 4,230.00 | 4,425.00 | 4,200.00 | 4,210.00 | 4,206.27 | -0.24% | 509 |
| Dec 24, 2025 | 4,205.00 | 4,220.00 | 4,205.00 | 4,220.00 | 4,216.26 | -3.04% | 93 |
| Dec 23, 2025 | 4,365.00 | 4,420.00 | 4,200.00 | 4,352.50 | 4,348.64 | 0.64% | 1,263 |
| Dec 22, 2025 | 4,252.50 | 4,415.00 | 4,252.50 | 4,325.00 | 4,321.17 | -3.35% | 478 |
| Dec 19, 2025 | 4,512.50 | 4,512.50 | 4,425.00 | 4,475.00 | 4,471.04 | 0.90% | 1,886 |
| Dec 18, 2025 | 4,352.50 | 4,435.00 | 4,337.50 | 4,435.00 | 4,431.07 | 2.42% | 318 |
| Dec 17, 2025 | 4,700.00 | 4,700.00 | 4,307.50 | 4,330.00 | 4,326.16 | -4.20% | 1,427 |
| Dec 16, 2025 | 4,527.50 | 4,550.00 | 4,467.50 | 4,520.00 | 4,516.00 | 0.78% | 23,373 |
| Dec 15, 2025 | 4,415.00 | 4,590.00 | 4,415.00 | 4,485.00 | 4,481.03 | 1.70% | 1,933 |