Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.890
+0.180 (4.85%)
Apr 8, 2026, 11:37 AM EDT - Market open
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.97 | 3.98 | 3.89 | 3.88 | - | 4.45% | 8,587,013 |
| Apr 7, 2026 | 3.68 | 3.73 | 3.63 | 3.71 | 3.67 | -0.27% | 41,506,987 |
| Apr 6, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.68 | 1.64% | 29,999,890 |
| Apr 2, 2026 | 3.63 | 3.74 | 3.61 | 3.66 | 3.62 | -1.88% | 29,660,776 |
| Apr 1, 2026 | 3.73 | 3.78 | 3.71 | 3.73 | 3.69 | 2.19% | 28,914,474 |
| Mar 31, 2026 | 3.60 | 3.67 | 3.53 | 3.65 | 3.61 | 4.29% | 40,191,842 |
| Mar 30, 2026 | 3.53 | 3.55 | 3.46 | 3.50 | 3.46 | 0.29% | 33,783,771 |
| Mar 27, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | 3.45 | -1.41% | 24,102,056 |
| Mar 26, 2026 | 3.61 | 3.65 | 3.54 | 3.54 | 3.50 | -3.28% | 38,053,505 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.62 | 3.66 | 3.62 | 3.10% | 38,874,813 |
| Mar 24, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.51 | -1.11% | 27,565,549 |
| Mar 23, 2026 | 3.57 | 3.67 | 3.53 | 3.59 | 3.55 | 5.28% | 33,820,658 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.38 | -3.67% | 33,196,199 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.41 | 3.54 | 3.50 | 0.28% | 34,826,054 |
| Mar 18, 2026 | 3.55 | 3.61 | 3.52 | 3.53 | 3.49 | -1.94% | 33,219,530 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.55 | 3.60 | 3.56 | -0.28% | 39,074,910 |
| Mar 16, 2026 | 3.60 | 3.64 | 3.58 | 3.61 | 3.57 | 2.27% | 45,345,652 |
| Mar 13, 2026 | 3.71 | 3.73 | 3.52 | 3.53 | 3.49 | -3.55% | 55,114,572 |
| Mar 12, 2026 | 3.68 | 3.72 | 3.64 | 3.66 | 3.62 | -4.69% | 54,489,597 |
| Mar 11, 2026 | 3.85 | 3.92 | 3.81 | 3.84 | 3.80 | -0.78% | 48,518,804 |
| Mar 10, 2026 | 3.80 | 3.91 | 3.78 | 3.87 | 3.83 | 2.38% | 59,796,116 |
| Mar 9, 2026 | 3.67 | 3.79 | 3.62 | 3.78 | 3.74 | 2.72% | 69,365,292 |
| Mar 6, 2026 | 3.65 | 3.71 | 3.63 | 3.68 | 3.64 | -1.60% | 81,768,913 |
| Mar 5, 2026 | 3.80 | 3.83 | 3.71 | 3.74 | 3.70 | -4.35% | 77,874,708 |
| Mar 4, 2026 | 3.88 | 3.93 | 3.83 | 3.91 | 3.87 | 2.62% | 48,877,454 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.70 | 3.81 | 3.77 | -6.62% | 43,406,427 |
| Mar 2, 2026 | 3.95 | 4.11 | 3.94 | 4.08 | 4.04 | -0.24% | 28,958,693 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.07 | 4.09 | 4.05 | 0.99% | 47,048,671 |
| Feb 26, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.01 | -1.70% | 34,979,951 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.08 | - | 31,193,608 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.05 | 4.12 | 4.08 | 1.23% | 28,904,276 |
| Feb 23, 2026 | 4.20 | 4.22 | 4.07 | 4.07 | 4.03 | -2.86% | 38,063,929 |
| Feb 20, 2026 | 4.08 | 4.21 | 4.07 | 4.19 | 4.14 | 2.70% | 26,508,242 |
| Feb 19, 2026 | 4.03 | 4.12 | 3.99 | 4.08 | 4.04 | 2.51% | 31,020,422 |
| Feb 18, 2026 | 3.97 | 4.05 | 3.93 | 3.98 | 3.94 | 1.02% | 31,402,169 |
| Feb 17, 2026 | 3.97 | 3.97 | 3.87 | 3.94 | 3.90 | -1.01% | 44,397,774 |
| Feb 13, 2026 | 3.99 | 4.00 | 3.87 | 3.98 | 3.94 | -2.69% | 62,357,578 |
| Feb 12, 2026 | 4.15 | 4.18 | 4.07 | 4.09 | 4.05 | -1.68% | 33,861,013 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.07 | 4.16 | 4.12 | 4.00% | 46,039,801 |
| Feb 10, 2026 | 4.05 | 4.10 | 3.99 | 4.00 | 3.96 | -0.99% | 32,272,987 |
| Feb 9, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 4.00 | 1.51% | 39,720,402 |
| Feb 6, 2026 | 3.92 | 3.99 | 3.85 | 3.98 | 3.94 | -0.50% | 89,928,682 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.89 | 4.00 | 3.96 | 1.27% | 61,437,695 |
| Feb 4, 2026 | 4.07 | 4.10 | 3.93 | 3.95 | 3.91 | -4.36% | 38,325,041 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.12 | 4.13 | 4.08 | 0.98% | 38,862,212 |
| Feb 2, 2026 | 4.04 | 4.12 | 4.04 | 4.09 | 4.04 | 0.99% | 33,889,739 |
| Jan 30, 2026 | 4.13 | 4.15 | 4.00 | 4.05 | 4.00 | -2.41% | 46,688,512 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.05 | 4.15 | 4.10 | -0.24% | 52,687,080 |
| Jan 28, 2026 | 4.15 | 4.21 | 4.11 | 4.16 | 4.11 | 0.48% | 69,174,413 |
| Jan 27, 2026 | 4.12 | 4.18 | 4.09 | 4.14 | 4.09 | 4.28% | 61,528,550 |