Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
4.050
-0.100 (-2.41%)
At close: Jan 30, 2026, 4:00 PM EST
4.130
+0.080 (1.98%)
After-hours: Jan 30, 2026, 7:48 PM EST
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.13 | 4.15 | 4.00 | 4.05 | 4.05 | -2.41% | 46,677,830 |
| Jan 29, 2026 | 4.20 | 4.29 | 4.05 | 4.15 | 4.15 | -0.24% | 52,655,218 |
| Jan 28, 2026 | 4.15 | 4.21 | 4.11 | 4.16 | 4.16 | 0.48% | 68,797,024 |
| Jan 27, 2026 | 4.12 | 4.18 | 4.09 | 4.14 | 4.14 | 4.28% | 61,526,972 |
| Jan 26, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 50,912,814 |
| Jan 23, 2026 | 3.88 | 3.98 | 3.85 | 3.95 | 3.95 | 2.33% | 54,135,556 |
| Jan 22, 2026 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 3.49% | 58,130,417 |
| Jan 21, 2026 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 4.48% | 46,284,504 |
| Jan 20, 2026 | 3.51 | 3.62 | 3.50 | 3.57 | 3.57 | 1.13% | 33,669,282 |
| Jan 16, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 35,286,338 |
| Jan 15, 2026 | 3.46 | 3.58 | 3.46 | 3.51 | 3.51 | 1.74% | 30,946,743 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 31,420,400 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -1.46% | 36,664,846 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.29% | 22,964,107 |
| Jan 9, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | - | 23,495,142 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 28,995,656 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | -1.69% | 25,441,439 |
| Jan 6, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 0.85% | 30,149,984 |
| Jan 5, 2026 | 3.35 | 3.53 | 3.35 | 3.52 | 3.52 | 4.76% | 37,660,830 |
| Jan 2, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | 0.90% | 20,622,140 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.33 | -1.77% | 10,096,715 |
| Dec 30, 2025 | 3.42 | 3.44 | 3.38 | 3.39 | 3.34 | 2.11% | 17,172,743 |
| Dec 29, 2025 | 3.30 | 3.33 | 3.29 | 3.32 | 3.27 | -0.90% | 20,882,388 |
| Dec 26, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.30 | -0.30% | 20,796,369 |
| Dec 24, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.31 | 0.60% | 6,878,433 |
| Dec 23, 2025 | 3.29 | 3.36 | 3.29 | 3.34 | 3.29 | 2.14% | 19,484,075 |
| Dec 22, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.22 | -2.39% | 30,643,016 |
| Dec 19, 2025 | 3.37 | 3.40 | 3.34 | 3.35 | 3.30 | 0.90% | 23,538,204 |
| Dec 18, 2025 | 3.31 | 3.35 | 3.29 | 3.32 | 3.27 | 0.30% | 39,057,141 |
| Dec 17, 2025 | 3.28 | 3.31 | 3.27 | 3.31 | 3.26 | -1.19% | 37,172,921 |
| Dec 16, 2025 | 3.42 | 3.44 | 3.35 | 3.35 | 3.30 | -3.46% | 28,675,815 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.46 | 3.47 | 3.42 | 0.58% | 31,461,475 |
| Dec 12, 2025 | 3.47 | 3.48 | 3.41 | 3.45 | 3.40 | 1.17% | 28,352,543 |
| Dec 11, 2025 | 3.40 | 3.47 | 3.40 | 3.41 | 3.36 | 2.71% | 27,813,923 |
| Dec 10, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | 3.27 | - | 30,570,548 |
| Dec 9, 2025 | 3.23 | 3.33 | 3.22 | 3.32 | 3.27 | -0.60% | 38,636,071 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.29 | 0.91% | 57,885,235 |
| Dec 5, 2025 | 3.61 | 3.65 | 3.30 | 3.31 | 3.26 | -8.82% | 62,705,433 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.58 | 1.40% | 51,443,425 |
| Dec 3, 2025 | 3.66 | 3.68 | 3.55 | 3.58 | 3.53 | -2.45% | 49,006,304 |
| Dec 2, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.62 | 1.38% | 57,264,785 |
| Dec 1, 2025 | 3.69 | 3.72 | 3.61 | 3.62 | 3.57 | -2.16% | 29,887,878 |
| Nov 28, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.65 | 0.54% | 14,475,873 |
| Nov 26, 2025 | 3.59 | 3.69 | 3.59 | 3.68 | 3.63 | 3.95% | 32,558,185 |
| Nov 25, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.49 | 1.72% | 30,336,765 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.47 | 3.48 | 3.43 | - | 20,609,253 |
| Nov 21, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.43 | - | 54,949,481 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.48 | 3.48 | 3.43 | -1.69% | 36,672,493 |
| Nov 19, 2025 | 3.56 | 3.61 | 3.53 | 3.54 | 3.49 | -1.67% | 29,635,364 |
| Nov 18, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.55 | -0.55% | 29,669,150 |