Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,830.00
+132.50 (2.82%)
At close: Jul 3, 2026
BCBA:BBDC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4,622.50 | 4,625.00 | 4,515.00 | 4,515.00 | 4,515.00 | -1.85% | 251,583 |
| Jun 2, 2026 | 4,445.00 | 4,850.00 | 4,445.00 | 4,600.00 | 4,600.00 | 2.79% | 2,286 |
| Jun 1, 2026 | 4,520.00 | 4,600.00 | 4,475.00 | 4,475.00 | 4,475.00 | -1.27% | 14,392 |
| May 29, 2026 | 4,607.50 | 4,607.50 | 4,472.50 | 4,532.50 | 4,532.50 | -1.41% | 2,305 |
| May 28, 2026 | 4,617.50 | 4,670.00 | 4,550.00 | 4,597.50 | 4,597.50 | 0.16% | 80,666 |
| May 27, 2026 | 4,585.00 | 4,620.00 | 4,520.00 | 4,590.00 | 4,590.00 | -0.22% | 480 |
| May 26, 2026 | 4,572.50 | 4,652.50 | 4,502.50 | 4,600.00 | 4,600.00 | 0.33% | 1,097 |
| May 22, 2026 | 4,585.00 | 4,592.50 | 4,480.00 | 4,585.00 | 4,585.00 | -1.08% | 2,445 |
| May 21, 2026 | 4,657.50 | 4,667.50 | 4,570.00 | 4,635.00 | 4,635.00 | -0.48% | 51,579 |
| May 20, 2026 | 4,485.00 | 4,665.00 | 4,485.00 | 4,657.50 | 4,657.50 | 4.96% | 13,890 |
| May 19, 2026 | 4,545.00 | 4,547.50 | 4,435.00 | 4,437.50 | 4,437.50 | -0.84% | 68,233 |
| May 18, 2026 | 4,480.00 | 4,605.00 | 4,460.00 | 4,475.00 | 4,475.00 | -0.89% | 2,414 |
| May 15, 2026 | 4,590.00 | 4,595.00 | 4,377.50 | 4,515.00 | 4,515.00 | -1.95% | 17,771 |
| May 14, 2026 | 4,595.00 | 4,720.00 | 4,595.00 | 4,605.00 | 4,605.00 | 0.05% | 13,866 |
| May 13, 2026 | 4,785.00 | 4,785.00 | 4,552.50 | 4,602.50 | 4,602.50 | -3.81% | 67,458 |
| May 12, 2026 | 4,825.00 | 4,830.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.53% | 6,417 |
| May 11, 2026 | 4,922.50 | 4,922.50 | 4,717.50 | 4,760.00 | 4,760.00 | -3.25% | 944 |
| May 8, 2026 | 4,885.00 | 5,010.00 | 4,872.50 | 4,920.00 | 4,920.00 | 0.61% | 285 |
| May 7, 2026 | 5,325.00 | 5,325.00 | 4,830.00 | 4,890.00 | 4,890.00 | -2.78% | 8,031 |
| May 5, 2026 | 5,010.00 | 5,030.00 | 4,935.00 | 5,030.00 | 5,030.00 | 0.95% | 497 |
| May 4, 2026 | 5,065.00 | 5,115.00 | 4,935.00 | 4,982.50 | 4,982.50 | -8.07% | 3,983 |
| Apr 30, 2026 | 5,000.00 | 5,450.00 | 4,990.00 | 5,420.00 | 5,420.00 | 8.94% | 10,769 |
| Apr 29, 2026 | 5,075.00 | 5,075.00 | 4,912.50 | 4,975.00 | 4,975.00 | -3.21% | 1,263 |
| Apr 28, 2026 | 5,175.00 | 5,175.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.34% | 186 |
| Apr 27, 2026 | 5,165.00 | 5,225.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.07% | 14,597 |
| Apr 24, 2026 | 5,000.00 | 5,165.00 | 5,000.00 | 5,155.00 | 5,155.00 | 2.28% | 39,217 |
| Apr 23, 2026 | 5,165.00 | 5,275.00 | 5,040.00 | 5,040.00 | 5,040.00 | -3.72% | 1,385 |
| Apr 22, 2026 | 5,375.00 | 5,375.00 | 5,210.00 | 5,235.00 | 5,235.00 | -5.85% | 7,639 |
| Apr 21, 2026 | 5,400.00 | 5,565.00 | 5,300.00 | 5,560.00 | 5,560.00 | 3.35% | 5,896 |