Banco Bradesco S.A. (BCBA:BBDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.390
-0.155 (-3.41%)
At close: Oct 13, 2026
BCBA:BBDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4.40 | 4.44 | 4.38 | 4.39 | 4.39 | -3.09% | 26,741 |
| Oct 9, 2026 | 4.48 | 4.55 | 4.45 | 4.53 | 4.53 | 1.12% | 24,753 |
| Oct 8, 2026 | 4.45 | 4.56 | 4.41 | 4.48 | 4.48 | -1.32% | 17,357 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.51 | 4.54 | 4.54 | -3.09% | 35,585 |
| Oct 6, 2026 | 4.60 | 4.78 | 4.60 | 4.69 | 4.69 | 4.11% | 88,400 |
| Oct 5, 2026 | 4.03 | 4.58 | 4.03 | 4.50 | 4.50 | 17.00% | 388,509 |
| Oct 2, 2026 | 3.70 | 3.88 | 3.62 | 3.85 | 3.85 | 4.19% | 99,191 |
| Oct 1, 2026 | 3.72 | 3.74 | 3.58 | 3.70 | 3.69 | -0.67% | 10,893 |
| Sep 30, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 6.44% | 7,306 |
| Sep 29, 2026 | 3.50 | 3.53 | 3.46 | 3.50 | 3.49 | 0.43% | 6,502 |
| Sep 28, 2026 | 3.51 | 3.55 | 3.44 | 3.48 | 3.48 | -2.79% | 2,529 |
| Sep 25, 2026 | 3.57 | 3.62 | 3.52 | 3.58 | 3.58 | 0.28% | 6,239 |
| Sep 24, 2026 | 3.58 | 3.59 | 3.51 | 3.57 | 3.57 | -1.92% | 2,702 |
| Sep 23, 2026 | 3.77 | 3.77 | 3.61 | 3.64 | 3.64 | -2.80% | 15,909 |
| Sep 22, 2026 | 3.65 | 3.75 | 3.56 | 3.75 | 3.74 | 2.32% | 19,622 |
| Sep 21, 2026 | 3.65 | 3.66 | 3.50 | 3.66 | 3.66 | 2.10% | 4,452 |
| Sep 18, 2026 | 3.61 | 3.61 | 3.46 | 3.59 | 3.58 | -0.42% | 16,546 |
| Sep 17, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | -0.28% | 2,667 |
| Sep 16, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.55% | 10,100 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -1.36% | 2,846 |
| Sep 14, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.68 | -1.34% | 933 |
| Sep 11, 2026 | 3.73 | 3.78 | 3.70 | 3.73 | 3.73 | 0.81% | 4,465 |
| Sep 10, 2026 | 3.55 | 3.75 | 3.54 | 3.70 | 3.70 | 2.92% | 12,207 |
| Sep 9, 2026 | 3.71 | 3.71 | 3.55 | 3.60 | 3.59 | -2.84% | 10,940 |
| Sep 8, 2026 | 3.68 | 3.76 | 3.59 | 3.70 | 3.70 | 4.52% | 20,412 |
| Sep 7, 2026 | 3.55 | 3.77 | 3.53 | 3.54 | 3.54 | -1.26% | 5,443 |
| Sep 4, 2026 | 3.61 | 3.62 | 3.46 | 3.59 | 3.58 | 0.14% | 3,832 |
| Sep 3, 2026 | 3.60 | 3.65 | 3.53 | 3.58 | 3.58 | 0.24% | 5,802 |
| Sep 2, 2026 | 3.51 | 3.60 | 3.47 | 3.58 | 3.57 | 7.04% | 15,345 |
| Sep 1, 2026 | 3.44 | 3.50 | 3.33 | 3.34 | 3.33 | -2.05% | 4,407 |
| Aug 31, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.40 | 1.19% | 4,559 |
| Aug 28, 2026 | 3.36 | 3.40 | 3.31 | 3.37 | 3.36 | 0.30% | 2,897 |
| Aug 27, 2026 | 3.37 | 3.44 | 3.31 | 3.36 | 3.35 | -0.30% | 4,357 |
| Aug 26, 2026 | 3.40 | 3.48 | 3.37 | 3.37 | 3.36 | -0.59% | 7,298 |
| Aug 25, 2026 | 3.28 | 3.42 | 3.26 | 3.39 | 3.38 | 2.88% | 7,786 |
| Aug 24, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.29 | 1.85% | 5,399 |
| Aug 21, 2026 | 3.20 | 3.27 | 3.15 | 3.24 | 3.23 | 3.69% | 10,342 |
| Aug 20, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.11 | -2.35% | 6,968 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.19 | -0.16% | 6,492 |
| Aug 18, 2026 | 3.21 | 3.24 | 3.17 | 3.20 | 3.19 | -1.69% | 11,704 |
| Aug 14, 2026 | 3.26 | 3.29 | 3.19 | 3.26 | 3.25 | -1.66% | 19,917 |
| Aug 13, 2026 | 3.35 | 3.38 | 3.29 | 3.31 | 3.30 | -1.34% | 3,570 |
| Aug 12, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.35 | 0.15% | 3,182 |
| Aug 11, 2026 | 3.50 | 3.53 | 3.35 | 3.35 | 3.34 | -3.60% | 10,182 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.47 | -0.14% | 2,716 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.41 | 3.48 | 3.47 | -1.97% | 6,275 |
| Aug 6, 2026 | 3.65 | 3.65 | 3.54 | 3.55 | 3.54 | -1.66% | 3,626 |
| Aug 5, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.60 | 0.06% | 3,225 |
| Aug 4, 2026 | 3.71 | 3.75 | 3.61 | 3.61 | 3.60 | -2.70% | 7,738 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.68 | 3.71 | 3.70 | -0.80% | 978 |