Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.290
-0.070 (-2.08%)
At close: Jun 8, 2026, 4:00 PM EDT
3.300
+0.010 (0.30%)
After-hours: Jun 8, 2026, 7:57 PM EDT
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -2.08% | 26,764,611 |
| Jun 5, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | -0.88% | 20,576,832 |
| Jun 4, 2026 | 3.41 | 3.47 | 3.38 | 3.39 | 3.39 | 0.30% | 16,434,602 |
| Jun 3, 2026 | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -3.64% | 23,518,118 |
| Jun 2, 2026 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 1.15% | 24,562,666 |
| Jun 1, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | -0.57% | 21,286,305 |
| May 29, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 22,165,052 |
| May 28, 2026 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | -1.12% | 36,259,302 |
| May 27, 2026 | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 27,593,786 |
| May 26, 2026 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | 2.02% | 28,547,607 |
| May 22, 2026 | 3.53 | 3.55 | 3.46 | 3.47 | 3.47 | -2.53% | 26,085,637 |
| May 21, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | -0.28% | 26,539,505 |
| May 20, 2026 | 3.47 | 3.58 | 3.47 | 3.57 | 3.57 | 4.08% | 30,023,632 |
| May 19, 2026 | 3.41 | 3.49 | 3.40 | 3.43 | 3.43 | -2.28% | 38,321,506 |
| May 18, 2026 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | 1.15% | 22,310,684 |
| May 15, 2026 | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | -2.80% | 33,638,697 |
| May 14, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | 1.71% | 24,796,388 |
| May 13, 2026 | 3.60 | 3.69 | 3.49 | 3.51 | 3.51 | -3.84% | 50,561,419 |
| May 12, 2026 | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | - | 31,003,750 |
| May 11, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 44,291,424 |
| May 8, 2026 | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | 0.27% | 25,162,085 |
| May 7, 2026 | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | -3.11% | 46,118,516 |
| May 6, 2026 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | 0.58% | 29,178,064 |
| May 5, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 2.40% | 15,722,509 |
| May 4, 2026 | 3.84 | 3.86 | 3.73 | 3.75 | 3.75 | -2.34% | 29,290,239 |
| May 1, 2026 | 3.86 | 3.91 | 3.83 | 3.84 | 3.84 | -1.03% | 13,681,491 |
| Apr 30, 2026 | 3.83 | 3.90 | 3.81 | 3.88 | 3.88 | 2.92% | 22,750,298 |
| Apr 29, 2026 | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -2.84% | 24,004,300 |
| Apr 28, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | -0.77% | 23,858,657 |
| Apr 27, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.90 | -0.76% | 23,517,926 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.91 | 3.94 | 3.93 | - | 24,398,347 |
| Apr 23, 2026 | 4.08 | 4.09 | 3.93 | 3.94 | 3.93 | -2.48% | 28,693,616 |
| Apr 22, 2026 | 4.15 | 4.15 | 4.04 | 4.04 | 4.03 | -0.74% | 39,201,066 |
| Apr 21, 2026 | 4.18 | 4.21 | 4.06 | 4.07 | 4.06 | -2.86% | 37,634,094 |
| Apr 20, 2026 | 4.22 | 4.23 | 4.16 | 4.19 | 4.18 | -0.48% | 25,410,029 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.20 | 1.45% | 44,247,289 |
| Apr 16, 2026 | 4.19 | 4.20 | 4.12 | 4.15 | 4.14 | 0.97% | 42,299,497 |
| Apr 15, 2026 | 4.14 | 4.17 | 4.09 | 4.11 | 4.10 | - | 41,977,267 |
| Apr 14, 2026 | 4.13 | 4.19 | 4.10 | 4.11 | 4.10 | 0.49% | 65,527,683 |
| Apr 13, 2026 | 3.99 | 4.11 | 3.97 | 4.09 | 4.08 | 1.49% | 32,268,610 |
| Apr 10, 2026 | 4.03 | 4.08 | 4.01 | 4.03 | 4.02 | 1.77% | 44,423,171 |
| Apr 9, 2026 | 3.92 | 3.99 | 3.89 | 3.96 | 3.95 | 1.54% | 39,522,668 |
| Apr 8, 2026 | 3.97 | 3.98 | 3.85 | 3.90 | 3.89 | 6.14% | 47,553,000 |
| Apr 7, 2026 | 3.68 | 3.73 | 3.63 | 3.71 | 3.67 | -0.27% | 41,600,872 |
| Apr 6, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.68 | 1.71% | 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 |