Banco Bradesco S.A. (BCBA:BBDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.785
+0.055 (2.01%)
At close: Nov 2, 2026
BCBA:BBDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.77 | 2.82 | 2.70 | 2.79 | 2.79 | 2.01% | 23,098 |
| Oct 30, 2026 | 2.74 | 2.78 | 2.70 | 2.73 | 2.73 | -1.62% | 55,165 |
| Oct 29, 2026 | 2.90 | 2.90 | 2.76 | 2.78 | 2.78 | -5.29% | 142,371 |
| Oct 28, 2026 | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -6.84% | 77,544 |
| Oct 27, 2026 | 3.23 | 3.27 | 3.11 | 3.15 | 3.15 | -0.32% | 69,586 |
| Oct 26, 2026 | 3.30 | 3.46 | 2.96 | 3.16 | 3.16 | -27.72% | 531,008 |
| Oct 23, 2026 | 4.18 | 4.44 | 4.11 | 4.37 | 4.37 | 1.75% | 91,048 |
| Oct 22, 2026 | 4.28 | 4.40 | 4.20 | 4.29 | 4.29 | -0.69% | 53,811 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.26 | 4.32 | 4.32 | -0.46% | 22,900 |
| Oct 20, 2026 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 3.95% | 33,018 |
| Oct 19, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -0.36% | 40,366 |
| Oct 16, 2026 | 4.22 | 4.28 | 4.16 | 4.19 | 4.19 | -0.95% | 12,011 |
| Oct 15, 2026 | 4.23 | 4.35 | 4.21 | 4.23 | 4.23 | -0.64% | 25,557 |
| Oct 14, 2026 | 4.36 | 4.39 | 4.28 | 4.33 | 4.26 | -1.37% | 12,648 |
| Oct 13, 2026 | 4.39 | 4.44 | 4.38 | 4.39 | 4.32 | -3.09% | 26,741 |
| Oct 9, 2026 | 4.48 | 4.55 | 4.45 | 4.53 | 4.45 | 1.12% | 24,753 |
| Oct 8, 2026 | 4.45 | 4.56 | 4.41 | 4.48 | 4.40 | -1.32% | 17,357 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.51 | 4.54 | 4.46 | -3.09% | 35,585 |
| Oct 6, 2026 | 4.60 | 4.78 | 4.60 | 4.69 | 4.61 | 4.11% | 88,400 |
| Oct 5, 2026 | 4.03 | 4.58 | 4.03 | 4.50 | 4.42 | 17.00% | 388,509 |
| Oct 2, 2026 | 3.70 | 3.88 | 3.62 | 3.85 | 3.78 | 4.19% | 99,191 |
| Oct 1, 2026 | 3.72 | 3.74 | 3.58 | 3.70 | 3.63 | -0.67% | 10,893 |
| Sep 30, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.65 | 6.44% | 7,306 |
| Sep 29, 2026 | 3.50 | 3.53 | 3.46 | 3.50 | 3.43 | 0.43% | 6,502 |
| Sep 28, 2026 | 3.51 | 3.55 | 3.44 | 3.48 | 3.42 | -2.79% | 2,529 |
| Sep 25, 2026 | 3.57 | 3.62 | 3.52 | 3.58 | 3.52 | 0.28% | 6,239 |
| Sep 24, 2026 | 3.58 | 3.59 | 3.51 | 3.57 | 3.51 | -1.92% | 2,702 |
| Sep 23, 2026 | 3.77 | 3.77 | 3.61 | 3.64 | 3.58 | -2.80% | 15,909 |
| Sep 22, 2026 | 3.65 | 3.75 | 3.56 | 3.75 | 3.68 | 2.32% | 19,622 |
| Sep 21, 2026 | 3.65 | 3.66 | 3.50 | 3.66 | 3.59 | 2.10% | 4,452 |
| Sep 18, 2026 | 3.61 | 3.61 | 3.46 | 3.59 | 3.52 | -0.42% | 16,546 |
| Sep 17, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.54 | -0.28% | 2,667 |
| Sep 16, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.55 | -0.55% | 10,100 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.57 | -1.36% | 2,846 |
| Sep 14, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.61 | -1.34% | 933 |
| Sep 11, 2026 | 3.73 | 3.78 | 3.70 | 3.73 | 3.66 | 0.81% | 4,465 |
| Sep 10, 2026 | 3.55 | 3.75 | 3.54 | 3.70 | 3.63 | 2.92% | 12,207 |
| Sep 9, 2026 | 3.71 | 3.71 | 3.55 | 3.60 | 3.53 | -2.84% | 10,940 |
| Sep 8, 2026 | 3.68 | 3.76 | 3.59 | 3.70 | 3.63 | 4.52% | 20,412 |
| Sep 7, 2026 | 3.55 | 3.77 | 3.53 | 3.54 | 3.48 | -1.26% | 5,443 |
| Sep 4, 2026 | 3.61 | 3.62 | 3.46 | 3.59 | 3.52 | 0.14% | 3,832 |
| Sep 3, 2026 | 3.60 | 3.65 | 3.53 | 3.58 | 3.52 | 0.20% | 5,802 |
| Sep 2, 2026 | 3.51 | 3.60 | 3.47 | 3.58 | 3.51 | 7.04% | 15,345 |
| Sep 1, 2026 | 3.44 | 3.50 | 3.33 | 3.34 | 3.28 | -2.05% | 4,407 |
| Aug 31, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.35 | 1.19% | 4,559 |
| Aug 28, 2026 | 3.36 | 3.40 | 3.31 | 3.37 | 3.31 | 0.30% | 2,897 |
| Aug 27, 2026 | 3.37 | 3.44 | 3.31 | 3.36 | 3.30 | -0.30% | 4,357 |
| Aug 26, 2026 | 3.40 | 3.48 | 3.37 | 3.37 | 3.31 | -0.59% | 7,298 |
| Aug 25, 2026 | 3.28 | 3.42 | 3.26 | 3.39 | 3.33 | 2.88% | 7,786 |
| Aug 24, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.23 | 1.85% | 5,399 |