Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,547.50
-25.00 (-0.55%)
At close: Jun 12, 2026
BCBA:BBDC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |