Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
2.550
-0.080 (-3.04%)
At close: Oct 30, 2026, 4:00 PM EDT
2.551
+0.001 (0.04%)
After-hours: Oct 30, 2026, 7:47 PM EDT
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.54 | 2.61 | 2.54 | 2.55 | 2.55 | -3.04% | 66,517,908 |
| Oct 29, 2026 | 2.70 | 2.71 | 2.61 | 2.63 | 2.63 | -3.66% | 80,682,081 |
| Oct 28, 2026 | 2.85 | 2.89 | 2.73 | 2.73 | 2.73 | -6.19% | 101,026,193 |
| Oct 27, 2026 | 3.00 | 3.06 | 2.90 | 2.91 | 2.91 | -0.68% | 82,407,106 |
| Oct 26, 2026 | 2.95 | 3.05 | 2.74 | 2.93 | 2.93 | -28.01% | 204,285,221 |
| Oct 23, 2026 | 3.90 | 4.09 | 3.87 | 4.07 | 4.07 | 3.04% | 62,321,262 |
| Oct 22, 2026 | 4.03 | 4.06 | 3.95 | 3.95 | 3.95 | -2.47% | 58,451,690 |
| Oct 21, 2026 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -0.74% | 31,362,051 |
| Oct 20, 2026 | 4.02 | 4.13 | 4.00 | 4.08 | 4.08 | 3.55% | 48,328,693 |
| Oct 19, 2026 | 4.01 | 4.03 | 3.91 | 3.94 | 3.94 | -0.51% | 38,290,007 |
| Oct 16, 2026 | 4.06 | 4.07 | 3.94 | 3.96 | 3.96 | -1.74% | 49,047,106 |
| Oct 15, 2026 | 4.02 | 4.14 | 3.98 | 4.03 | 4.03 | -1.58% | 41,285,151 |
| Oct 14, 2026 | 4.10 | 4.19 | 4.06 | 4.14 | 4.09 | -1.19% | 42,708,410 |
| Oct 13, 2026 | 4.19 | 4.23 | 4.16 | 4.19 | 4.14 | -2.10% | 48,467,515 |
| Oct 12, 2026 | 4.27 | 4.29 | 4.23 | 4.28 | 4.23 | -0.47% | 26,737,116 |
| Oct 9, 2026 | 4.30 | 4.33 | 4.22 | 4.30 | 4.25 | 1.42% | 50,413,938 |
| Oct 8, 2026 | 4.27 | 4.37 | 4.21 | 4.24 | 4.19 | -2.30% | 74,833,297 |
| Oct 7, 2026 | 4.50 | 4.51 | 4.33 | 4.34 | 4.29 | -3.77% | 65,760,851 |
| Oct 6, 2026 | 4.52 | 4.58 | 4.42 | 4.51 | 4.46 | 4.16% | 92,150,666 |
| Oct 5, 2026 | 4.21 | 4.40 | 4.19 | 4.33 | 4.28 | 18.71% | 127,385,620 |
| Oct 2, 2026 | 3.53 | 3.66 | 3.44 | 3.65 | 3.61 | 3.99% | 48,378,077 |
| Oct 1, 2026 | 3.52 | 3.57 | 3.41 | 3.51 | 3.47 | -0.28% | 41,735,421 |
| Sep 30, 2026 | 3.45 | 3.55 | 3.42 | 3.52 | 3.48 | 4.76% | 30,448,003 |
| Sep 29, 2026 | 3.33 | 3.37 | 3.30 | 3.36 | 3.32 | 0.30% | 33,246,196 |
| Sep 28, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.31 | -1.76% | 27,293,279 |
| Sep 25, 2026 | 3.38 | 3.43 | 3.36 | 3.41 | 3.37 | 0.89% | 16,508,036 |
| Sep 24, 2026 | 3.42 | 3.46 | 3.36 | 3.38 | 3.34 | -2.31% | 27,233,736 |
| Sep 23, 2026 | 3.58 | 3.61 | 3.45 | 3.46 | 3.42 | -3.08% | 33,054,561 |
| Sep 22, 2026 | 3.49 | 3.58 | 3.48 | 3.57 | 3.53 | 1.42% | 29,825,271 |
| Sep 21, 2026 | 3.51 | 3.53 | 3.49 | 3.52 | 3.48 | 2.62% | 14,688,656 |
| Sep 18, 2026 | 3.46 | 3.48 | 3.42 | 3.43 | 3.39 | -1.44% | 21,516,202 |
| Sep 17, 2026 | 3.51 | 3.52 | 3.42 | 3.48 | 3.44 | -0.57% | 31,463,867 |
| Sep 16, 2026 | 3.48 | 3.51 | 3.44 | 3.50 | 3.46 | - | 28,367,879 |
| Sep 15, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.46 | -1.13% | 23,105,419 |
| Sep 14, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.50 | -1.67% | 21,168,245 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.55 | 3.60 | 3.56 | 0.56% | 23,245,630 |
| Sep 10, 2026 | 3.40 | 3.62 | 3.40 | 3.58 | 3.54 | 4.37% | 37,251,442 |
| Sep 9, 2026 | 3.50 | 3.51 | 3.42 | 3.43 | 3.39 | -3.38% | 33,816,999 |
| Sep 8, 2026 | 3.55 | 3.62 | 3.54 | 3.55 | 3.51 | 2.31% | 31,126,960 |
| Sep 4, 2026 | 3.40 | 3.49 | 3.40 | 3.47 | 3.43 | 0.29% | 27,208,086 |
| Sep 3, 2026 | 3.52 | 3.53 | 3.42 | 3.46 | 3.42 | 0.36% | 42,591,679 |
| Sep 2, 2026 | 3.39 | 3.47 | 3.38 | 3.45 | 3.41 | 3.92% | 46,174,780 |
| Sep 1, 2026 | 3.27 | 3.37 | 3.27 | 3.32 | 3.28 | 1.22% | 31,093,187 |
| Aug 31, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.24 | 0.92% | 17,673,895 |
| Aug 28, 2026 | 3.27 | 3.27 | 3.20 | 3.25 | 3.21 | 0.62% | 21,419,096 |
| Aug 27, 2026 | 3.24 | 3.28 | 3.21 | 3.23 | 3.19 | -0.92% | 25,319,241 |
| Aug 26, 2026 | 3.27 | 3.33 | 3.25 | 3.26 | 3.22 | 0.31% | 33,624,333 |
| Aug 25, 2026 | 3.15 | 3.27 | 3.12 | 3.25 | 3.21 | 3.17% | 30,380,526 |
| Aug 24, 2026 | 3.08 | 3.18 | 3.08 | 3.15 | 3.11 | 1.29% | 17,770,792 |
| Aug 21, 2026 | 3.03 | 3.13 | 3.02 | 3.11 | 3.07 | 4.36% | 24,842,537 |