Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,350.00
-175.00 (-3.87%)
At close: Aug 14, 2026
BCBA:BBDC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,437.50 | 4,450.00 | 4,280.00 | 4,350.00 | 4,350.00 | -3.87% | 61,661 |
| Aug 13, 2026 | 4,577.50 | 4,580.00 | 4,450.00 | 4,525.00 | 4,525.00 | -0.66% | 303 |
| Aug 12, 2026 | 4,580.00 | 4,582.50 | 4,487.50 | 4,555.00 | 4,555.00 | -0.98% | 1,064 |
| Aug 11, 2026 | 4,690.00 | 4,690.00 | 4,465.00 | 4,600.00 | 4,600.00 | -2.02% | 6,346 |
| Aug 10, 2026 | 4,715.00 | 4,727.50 | 4,625.00 | 4,695.00 | 4,695.00 | -0.90% | 1,407 |
| Aug 7, 2026 | 4,760.00 | 4,785.00 | 4,670.00 | 4,737.50 | 4,737.50 | -1.25% | 14,641 |
| Aug 6, 2026 | 4,820.00 | 4,857.50 | 4,760.00 | 4,797.50 | 4,797.50 | -1.54% | 1,881 |
| Aug 5, 2026 | 4,900.00 | 4,967.50 | 4,860.00 | 4,872.50 | 4,872.50 | -5.39% | 1,784 |
| Aug 4, 2026 | 4,955.00 | 5,175.00 | 4,875.00 | 5,150.00 | 5,150.00 | 1.98% | 2,182 |
| Aug 3, 2026 | 5,125.00 | 5,125.00 | 4,940.00 | 5,050.00 | 5,050.00 | 1.00% | 10,262 |
| Jul 31, 2026 | 5,020.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 2.62% | 95 |
| Jul 30, 2026 | 4,990.00 | 4,990.00 | 4,867.50 | 4,872.50 | 4,872.50 | -3.61% | 485 |
| Jul 29, 2026 | 5,080.00 | 5,080.00 | 4,990.00 | 5,055.00 | 5,055.00 | -1.75% | 267 |
| Jul 28, 2026 | 5,100.00 | 5,160.00 | 5,065.00 | 5,145.00 | 5,145.00 | 0.88% | 161 |
| Jul 27, 2026 | 5,090.00 | 5,100.00 | 5,015.00 | 5,100.00 | 5,100.00 | 2.05% | 1,008 |
| Jul 24, 2026 | 5,000.00 | 5,090.00 | 4,995.00 | 4,997.50 | 4,997.50 | -1.62% | 563 |
| Jul 23, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.20% | 786 |
| Jul 22, 2026 | 4,987.50 | 5,090.00 | 4,962.50 | 5,090.00 | 5,090.00 | 1.29% | 93 |
| Jul 21, 2026 | 4,902.50 | 5,040.00 | 4,902.50 | 5,025.00 | 5,025.00 | 0.30% | 480 |
| Jul 20, 2026 | 4,895.00 | 5,010.00 | 4,895.00 | 5,010.00 | 5,010.00 | 1.42% | 1,437 |
| Jul 17, 2026 | 4,827.50 | 4,967.50 | 4,827.50 | 4,940.00 | 4,940.00 | 1.65% | 2,453 |
| Jul 16, 2026 | 4,962.50 | 4,967.50 | 4,850.00 | 4,860.00 | 4,860.00 | -3.38% | 375 |
| Jul 15, 2026 | 5,010.00 | 5,035.00 | 4,925.00 | 5,030.00 | 5,030.00 | 0.95% | 5,189 |
| Jul 14, 2026 | 5,000.00 | 5,045.00 | 4,930.00 | 4,982.50 | 4,982.50 | 0.15% | 564 |
| Jul 13, 2026 | 5,000.00 | 5,085.00 | 4,967.50 | 4,975.00 | 4,975.00 | -0.50% | 791 |
| Jul 10, 2026 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7.07% | 3,187 |
| Jul 8, 2026 | 4,632.50 | 4,677.50 | 4,632.50 | 4,670.00 | 4,670.00 | -1.37% | 174 |
| Jul 7, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.94% | 1 |
| Jul 6, 2026 | 4,660.00 | 4,792.50 | 4,635.00 | 4,780.00 | 4,780.00 | -1.04% | 16,121 |
| Jul 3, 2026 | 4,520.00 | 4,880.00 | 4,520.00 | 4,830.00 | 4,830.00 | 2.82% | 215 |
| Jul 2, 2026 | 4,750.00 | 4,750.00 | 4,585.00 | 4,697.50 | 4,697.50 | -2.03% | 1,038 |
| Jul 1, 2026 | 4,700.00 | 4,835.00 | 4,700.00 | 4,795.00 | 4,795.00 | 1.00% | 34,891 |
| Jun 30, 2026 | 4,700.00 | 4,750.00 | 4,500.00 | 4,747.50 | 4,747.50 | -0.94% | 64,904 |
| Jun 29, 2026 | 4,690.00 | 4,800.00 | 4,642.50 | 4,792.50 | 4,792.50 | -4.15% | 1,950 |
| Jun 26, 2026 | 4,630.00 | 5,000.00 | 4,627.50 | 5,000.00 | 5,000.00 | 7.64% | 56 |
| Jun 25, 2026 | 4,662.50 | 4,720.00 | 4,565.00 | 4,645.00 | 4,645.00 | 0.98% | 10,566 |
| Jun 24, 2026 | 4,690.00 | 4,690.00 | 4,560.00 | 4,600.00 | 4,600.00 | -2.49% | 4,088 |
| Jun 23, 2026 | 4,622.50 | 4,717.50 | 4,557.50 | 4,717.50 | 4,717.50 | 2.61% | 45,277 |
| Jun 22, 2026 | 4,660.00 | 4,660.00 | 4,430.00 | 4,597.50 | 4,597.50 | 1.66% | 72 |
| Jun 19, 2026 | 4,800.00 | 4,800.00 | 4,280.00 | 4,522.50 | 4,522.50 | 0.39% | 523 |
| Jun 18, 2026 | 4,412.50 | 4,522.50 | 4,407.50 | 4,505.00 | 4,505.00 | -1.48% | 290 |
| Jun 17, 2026 | 4,530.00 | 4,640.00 | 4,530.00 | 4,572.50 | 4,572.50 | 0.77% | 1,819 |
| Jun 16, 2026 | 4,445.00 | 4,557.50 | 4,435.00 | 4,537.50 | 4,537.50 | -0.22% | 4,526 |
| Jun 12, 2026 | 4,612.50 | 4,612.50 | 4,517.50 | 4,547.50 | 4,547.50 | -0.55% | 205 |
| Jun 11, 2026 | 4,430.00 | 4,572.50 | 4,332.50 | 4,572.50 | 4,572.50 | 3.45% | 5,673 |
| Jun 10, 2026 | 4,400.00 | 4,440.00 | 4,350.00 | 4,420.00 | 4,420.00 | 0.45% | 29,069 |
| Jun 9, 2026 | 4,422.50 | 4,480.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.34% | 774 |
| Jun 8, 2026 | 4,450.00 | 4,467.50 | 4,372.50 | 4,385.00 | 4,385.00 | -2.12% | 72,719 |
| Jun 5, 2026 | 4,675.00 | 4,675.00 | 4,480.00 | 4,480.00 | 4,480.00 | -4.17% | 34,523 |
| Jun 4, 2026 | 4,500.00 | 4,675.00 | 4,410.00 | 4,675.00 | 4,675.00 | 3.54% | 366 |