Banco Bradesco S.A. (BCBA:BBDC3)
Argentina · Delayed Price · Currency is ARS 4,970.00
-110.00 (-2.17%)
At close: Sep 23, 2026
BCBA:BBDC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.03% | 79,040 |
| Sep 2, 2026 | 4,770.00 | 4,975.00 | 4,770.00 | 4,802.50 | 4,802.50 | 0.68% | 27,116 |
| Sep 1, 2026 | 4,660.00 | 4,790.00 | 4,600.00 | 4,770.00 | 4,770.00 | 2.36% | 15,648 |
| Aug 31, 2026 | 4,680.00 | 4,750.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.43% | 238 |
| Aug 28, 2026 | 4,687.50 | 4,687.50 | 4,542.50 | 4,680.00 | 4,680.00 | -0.27% | 317 |
| Aug 27, 2026 | 4,585.00 | 4,692.50 | 4,585.00 | 4,692.50 | 4,692.50 | 1.62% | 229 |
| Aug 26, 2026 | 4,685.00 | 4,752.50 | 4,590.00 | 4,617.50 | 4,617.50 | -0.54% | 614 |
| Aug 25, 2026 | 4,525.00 | 4,642.50 | 4,500.00 | 4,642.50 | 4,642.50 | 2.48% | 18,318 |
| Aug 24, 2026 | 4,400.00 | 4,550.00 | 4,400.00 | 4,530.00 | 4,530.00 | 2.95% | 627 |
| Aug 21, 2026 | 4,277.50 | 4,400.00 | 4,277.50 | 4,400.00 | 4,400.00 | 2.68% | 4,283 |
| Aug 20, 2026 | 4,310.00 | 4,310.00 | 4,240.00 | 4,285.00 | 4,285.00 | -1.66% | 863 |
| Aug 19, 2026 | 4,342.50 | 4,435.00 | 4,290.00 | 4,357.50 | 4,357.50 | 1.10% | 9,561 |
| Aug 18, 2026 | 4,350.00 | 4,385.00 | 4,272.50 | 4,310.00 | 4,310.00 | -0.92% | 1,042 |
| 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 |