Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
4.300
+0.060 (1.42%)
At close: Oct 9, 2026, 4:00 PM EDT
4.347
+0.047 (1.08%)
After-hours: Oct 9, 2026, 7:39 PM EDT
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.30 | 4.33 | 4.22 | 4.30 | 4.30 | 1.42% | 50,413,938 |
| Oct 8, 2026 | 4.27 | 4.37 | 4.21 | 4.24 | 4.24 | -2.30% | 74,108,595 |
| Oct 7, 2026 | 4.50 | 4.51 | 4.33 | 4.34 | 4.34 | -3.77% | 65,755,704 |
| Oct 6, 2026 | 4.52 | 4.58 | 4.42 | 4.51 | 4.51 | 4.16% | 91,864,644 |
| Oct 5, 2026 | 4.21 | 4.40 | 4.19 | 4.33 | 4.33 | 18.71% | 127,052,741 |
| Oct 2, 2026 | 3.53 | 3.66 | 3.44 | 3.65 | 3.65 | 3.99% | 48,378,077 |
| Oct 1, 2026 | 3.52 | 3.57 | 3.41 | 3.51 | 3.51 | -0.28% | 41,735,421 |
| Sep 30, 2026 | 3.45 | 3.55 | 3.42 | 3.52 | 3.52 | 4.76% | 30,448,003 |
| Sep 29, 2026 | 3.33 | 3.37 | 3.30 | 3.36 | 3.36 | 0.30% | 33,246,196 |
| Sep 28, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | -1.76% | 27,293,279 |
| Sep 25, 2026 | 3.38 | 3.43 | 3.36 | 3.41 | 3.41 | 0.89% | 16,508,036 |
| Sep 24, 2026 | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | -2.31% | 27,233,736 |
| Sep 23, 2026 | 3.58 | 3.61 | 3.45 | 3.46 | 3.46 | -3.08% | 33,054,561 |
| Sep 22, 2026 | 3.49 | 3.58 | 3.48 | 3.57 | 3.57 | 1.42% | 29,825,271 |
| Sep 21, 2026 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | 2.62% | 14,688,656 |
| Sep 18, 2026 | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | -1.44% | 21,516,202 |
| Sep 17, 2026 | 3.51 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 31,463,867 |
| Sep 16, 2026 | 3.48 | 3.51 | 3.44 | 3.50 | 3.50 | - | 28,367,879 |
| Sep 15, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.50 | -1.13% | 23,105,419 |
| Sep 14, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | -1.67% | 21,168,245 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.55 | 3.60 | 3.60 | 0.56% | 23,245,630 |
| Sep 10, 2026 | 3.40 | 3.62 | 3.40 | 3.58 | 3.58 | 4.37% | 37,251,442 |
| Sep 9, 2026 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | -3.38% | 33,816,999 |
| Sep 8, 2026 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | 2.31% | 31,126,960 |
| Sep 4, 2026 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 0.29% | 27,208,086 |
| Sep 3, 2026 | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | 0.36% | 42,591,679 |
| Sep 2, 2026 | 3.39 | 3.47 | 3.38 | 3.45 | 3.45 | 3.92% | 46,174,780 |
| Sep 1, 2026 | 3.27 | 3.37 | 3.27 | 3.32 | 3.32 | 1.22% | 31,093,187 |
| Aug 31, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.28 | 0.92% | 17,673,895 |
| Aug 28, 2026 | 3.27 | 3.27 | 3.20 | 3.25 | 3.25 | 0.62% | 21,419,096 |
| Aug 27, 2026 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | -0.92% | 25,319,241 |
| Aug 26, 2026 | 3.27 | 3.33 | 3.25 | 3.26 | 3.26 | 0.31% | 33,624,333 |
| Aug 25, 2026 | 3.15 | 3.27 | 3.12 | 3.25 | 3.25 | 3.17% | 30,380,526 |
| Aug 24, 2026 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | 1.29% | 17,770,792 |
| Aug 21, 2026 | 3.03 | 3.13 | 3.02 | 3.11 | 3.11 | 4.36% | 24,842,537 |
| Aug 20, 2026 | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | -2.30% | 29,502,954 |
| Aug 19, 2026 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | 0.33% | 24,008,045 |
| Aug 18, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.62% | 26,301,503 |
| Aug 17, 2026 | 3.13 | 3.14 | 3.08 | 3.09 | 3.09 | -1.59% | 32,650,077 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | -0.32% | 27,753,054 |
| Aug 13, 2026 | 3.19 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 35,034,275 |
| Aug 12, 2026 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | -0.31% | 26,337,455 |
| Aug 11, 2026 | 3.34 | 3.34 | 3.20 | 3.21 | 3.21 | -3.60% | 53,816,033 |
| Aug 10, 2026 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -1.19% | 22,385,274 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -1.17% | 36,728,644 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -2.01% | 30,483,952 |
| Aug 5, 2026 | 3.55 | 3.57 | 3.47 | 3.48 | 3.48 | -0.22% | 37,140,302 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.47 | 3.49 | 3.48 | -3.59% | 28,067,388 |
| Aug 3, 2026 | 3.61 | 3.64 | 3.57 | 3.62 | 3.61 | 0.28% | 20,211,873 |
| Jul 31, 2026 | 3.60 | 3.66 | 3.59 | 3.61 | 3.60 | 0.56% | 27,387,844 |