Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,585.00
-50.00 (-1.08%)
At close: May 22, 2026
BCBA:BBDC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5,340.00 | 5,385.00 | 5,270.00 | 5,380.00 | 5,380.00 | 0.84% | 5,869 |
| Apr 17, 2026 | 5,315.00 | 5,405.00 | 5,295.00 | 5,335.00 | 5,335.00 | 0.76% | 39,916 |
| Apr 16, 2026 | 5,220.00 | 5,300.00 | 5,170.00 | 5,295.00 | 5,295.00 | 1.44% | 50,069 |
| Apr 15, 2026 | 5,300.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.42% | 40,670 |
| Apr 14, 2026 | 5,305.00 | 5,340.00 | 5,210.00 | 5,295.00 | 5,295.00 | 0.67% | 58,607 |
| Apr 13, 2026 | 5,185.00 | 5,270.00 | 5,070.00 | 5,260.00 | 5,260.00 | 1.15% | 14,275 |
| Apr 10, 2026 | 5,170.00 | 5,290.00 | 5,135.00 | 5,200.00 | 5,200.00 | 0.58% | 4,591 |
| Apr 9, 2026 | 5,090.00 | 5,220.00 | 5,070.00 | 5,170.00 | 5,170.00 | 4.23% | 39,416 |
| Apr 8, 2026 | 5,100.00 | 5,100.00 | 4,770.00 | 4,960.00 | 4,960.00 | 3.28% | 719 |
| Apr 7, 2026 | 4,802.50 | 4,802.50 | 4,750.00 | 4,802.50 | 4,802.50 | -2.24% | 11,564 |
| Apr 6, 2026 | 4,932.50 | 4,932.50 | 4,780.00 | 4,912.50 | 4,912.50 | -0.41% | 1,784 |
| Apr 1, 2026 | 4,867.50 | 4,932.50 | 4,830.00 | 4,932.50 | 4,932.50 | 4.37% | 2,004 |
| Mar 31, 2026 | 4,717.50 | 4,900.00 | 4,607.50 | 4,730.00 | 4,725.89 | 2.49% | 21,417 |
| Mar 30, 2026 | 4,555.00 | 4,625.00 | 4,510.00 | 4,615.00 | 4,610.99 | 1.54% | 23,932 |
| Mar 27, 2026 | 4,565.00 | 4,590.00 | 4,522.50 | 4,545.00 | 4,541.05 | -0.38% | 2,366 |
| Mar 26, 2026 | 4,635.00 | 4,635.00 | 4,515.00 | 4,562.50 | 4,558.53 | -2.25% | 542 |
| Mar 25, 2026 | 4,690.00 | 4,715.00 | 4,640.00 | 4,667.50 | 4,663.44 | 0.54% | 8,093 |
| Mar 23, 2026 | 4,505.00 | 4,650.00 | 4,505.00 | 4,642.50 | 4,638.46 | 5.21% | 1,164 |
| Mar 20, 2026 | 4,495.00 | 4,495.00 | 4,335.00 | 4,412.50 | 4,408.66 | -3.45% | 771 |
| Mar 19, 2026 | 4,440.00 | 4,570.00 | 4,400.00 | 4,570.00 | 4,566.03 | -1.46% | 294 |
| Mar 18, 2026 | 4,622.50 | 4,637.50 | 4,567.50 | 4,637.50 | 4,633.47 | 1.15% | 225 |
| Mar 17, 2026 | 4,585.00 | 4,637.50 | 4,567.50 | 4,585.00 | 4,581.01 | 0.05% | 4,683 |
| Mar 16, 2026 | 4,555.00 | 4,645.00 | 4,517.50 | 4,582.50 | 4,578.52 | 2.40% | 353 |
| Mar 13, 2026 | 4,605.00 | 4,605.00 | 4,467.50 | 4,475.00 | 4,471.11 | -2.24% | 21,882 |
| Mar 12, 2026 | 4,882.50 | 4,885.00 | 4,575.00 | 4,577.50 | 4,573.52 | -6.10% | 26,456 |
| Mar 11, 2026 | 4,905.00 | 4,905.00 | 4,772.50 | 4,875.00 | 4,870.76 | -0.76% | 11,485 |
| Mar 10, 2026 | 4,867.50 | 4,940.00 | 4,822.50 | 4,912.50 | 4,908.23 | 1.34% | 2,069 |
| Mar 9, 2026 | 4,787.50 | 4,850.00 | 4,637.50 | 4,847.50 | 4,843.29 | 2.05% | 54,166 |