Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,120.00
+187.50 (4.77%)
At close: Nov 2, 2026
BCBA:BBDC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,140.00 | 4,140.00 | 4,000.00 | 4,120.00 | 4,120.00 | 4.77% | 831 |
| Oct 30, 2026 | 3,930.00 | 3,972.50 | 3,820.00 | 3,932.50 | 3,932.50 | 0.06% | 6,309 |
| Oct 29, 2026 | 4,090.00 | 4,122.50 | 3,902.50 | 3,930.00 | 3,930.00 | -6.15% | 73,830 |
| Oct 28, 2026 | 4,422.50 | 4,422.50 | 4,100.00 | 4,187.50 | 4,187.50 | -4.99% | 14,539 |
| Oct 27, 2026 | 4,745.00 | 4,745.00 | 4,380.00 | 4,407.50 | 4,407.50 | -3.50% | 83,110 |
| Oct 26, 2026 | 5,730.00 | 5,730.00 | 4,282.50 | 4,567.50 | 4,567.50 | -24.25% | 44,228 |
| Oct 23, 2026 | 5,800.00 | 6,040.00 | 5,760.00 | 6,030.00 | 6,030.00 | 3.97% | 33,173 |
| Oct 22, 2026 | 5,915.00 | 5,915.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.19% | 86,573 |
| Oct 21, 2026 | 5,980.00 | 6,000.00 | 5,870.00 | 5,870.00 | 5,870.00 | -1.51% | 93,201 |
| Oct 20, 2026 | 5,795.00 | 5,995.00 | 5,795.00 | 5,960.00 | 5,960.00 | 4.10% | 20,679 |
| Oct 19, 2026 | 5,825.00 | 5,825.00 | 5,700.00 | 5,725.00 | 5,725.00 | -1.21% | 507 |
| Oct 16, 2026 | 5,810.00 | 5,890.00 | 5,750.00 | 5,795.00 | 5,795.00 | -3.34% | 2,685 |
| Oct 15, 2026 | 5,865.00 | 6,000.00 | 5,575.00 | 5,995.00 | 5,995.00 | -1.72% | 51,612 |
| Oct 14, 2026 | 6,100.00 | 6,190.00 | 5,540.00 | 6,100.00 | 6,100.00 | - | 2,474 |
| Oct 13, 2026 | 6,340.00 | 6,340.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.25% | 765 |
| Oct 9, 2026 | 6,015.00 | 6,315.00 | 5,995.00 | 6,305.00 | 6,305.00 | 4.21% | 705 |
| Oct 8, 2026 | 6,110.00 | 6,265.00 | 6,025.00 | 6,050.00 | 6,050.00 | -0.58% | 4,355 |
| Oct 7, 2026 | 6,295.00 | 6,475.00 | 6,010.00 | 6,085.00 | 6,085.00 | -0.41% | 5,856 |
| Oct 6, 2026 | 6,320.00 | 6,540.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.29% | 6,014 |
| Oct 5, 2026 | 5,200.00 | 6,300.00 | 5,155.00 | 6,190.00 | 6,190.00 | 18.81% | 50,165 |
| Oct 2, 2026 | 4,927.50 | 5,395.00 | 4,927.50 | 5,210.00 | 5,210.00 | 1.56% | 117,597 |
| Oct 1, 2026 | 5,035.00 | 5,135.00 | 4,952.50 | 5,130.00 | 5,130.00 | 0.79% | 11,633 |
| Sep 30, 2026 | 5,005.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 6.10% | 1,410 |
| Sep 29, 2026 | 4,855.00 | 4,860.00 | 4,767.50 | 4,797.50 | 4,797.50 | -1.18% | 38,910 |
| Sep 28, 2026 | 4,850.00 | 4,925.00 | 4,810.00 | 4,855.00 | 4,855.00 | -1.82% | 261 |
| Sep 25, 2026 | 4,930.00 | 4,960.00 | 4,922.50 | 4,945.00 | 4,945.00 | 2.28% | 124 |
| Sep 24, 2026 | 4,930.00 | 4,955.00 | 4,820.00 | 4,835.00 | 4,835.00 | -2.72% | 319 |
| Sep 23, 2026 | 5,050.00 | 5,050.00 | 4,915.00 | 4,970.00 | 4,970.00 | -2.17% | 57,309 |
| Sep 22, 2026 | 5,005.00 | 5,135.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.49% | 1,084 |
| Sep 21, 2026 | 5,040.00 | 5,065.00 | 4,942.50 | 5,055.00 | 5,055.00 | 2.74% | 140 |
| Sep 18, 2026 | 4,955.00 | 4,972.50 | 4,910.00 | 4,920.00 | 4,920.00 | -1.89% | 2,594 |
| Sep 17, 2026 | 4,962.50 | 5,015.00 | 4,907.50 | 5,015.00 | 5,015.00 | -0.20% | 21,121 |
| Sep 16, 2026 | 4,990.00 | 5,025.00 | 4,922.50 | 5,025.00 | 5,025.00 | 0.20% | 55,204 |
| Sep 15, 2026 | 5,045.00 | 5,045.00 | 5,015.00 | 5,015.00 | 5,015.00 | 0.30% | 204 |
| Sep 14, 2026 | 5,000.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.99% | 346 |
| Sep 11, 2026 | 5,080.00 | 5,155.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 496 |
| Sep 10, 2026 | 4,940.00 | 5,155.00 | 4,940.00 | 5,080.00 | 5,080.00 | 2.37% | 145,404 |
| Sep 9, 2026 | 4,992.50 | 5,100.00 | 4,900.00 | 4,962.50 | 4,962.50 | -0.50% | 14,144 |
| Sep 8, 2026 | 4,900.00 | 5,115.00 | 4,852.50 | 4,987.50 | 4,987.50 | 2.05% | 45,296 |
| Sep 7, 2026 | 4,987.50 | 4,990.00 | 4,707.50 | 4,887.50 | 4,887.50 | 1.72% | 548 |
| Sep 4, 2026 | 4,897.50 | 4,900.00 | 4,720.00 | 4,805.00 | 4,805.00 | -1.94% | 24,889 |
| Sep 3, 2026 | 4,860.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,900.00 | 2.12% | 79,040 |
| Sep 2, 2026 | 4,770.00 | 4,975.00 | 4,770.00 | 4,802.50 | 4,798.22 | 0.68% | 27,116 |
| Sep 1, 2026 | 4,660.00 | 4,790.00 | 4,600.00 | 4,770.00 | 4,765.75 | 2.36% | 15,648 |
| Aug 31, 2026 | 4,680.00 | 4,750.00 | 4,660.00 | 4,660.00 | 4,655.85 | -0.43% | 238 |
| Aug 28, 2026 | 4,687.50 | 4,687.50 | 4,542.50 | 4,680.00 | 4,675.83 | -0.27% | 317 |
| Aug 27, 2026 | 4,585.00 | 4,692.50 | 4,585.00 | 4,692.50 | 4,688.32 | 1.62% | 229 |
| Aug 26, 2026 | 4,685.00 | 4,752.50 | 4,590.00 | 4,617.50 | 4,613.39 | -0.54% | 614 |
| Aug 25, 2026 | 4,525.00 | 4,642.50 | 4,500.00 | 4,642.50 | 4,638.36 | 2.48% | 18,318 |
| Aug 24, 2026 | 4,400.00 | 4,550.00 | 4,400.00 | 4,530.00 | 4,525.96 | 2.95% | 627 |