Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.430
-0.050 (-1.44%)
At close: Sep 18, 2026, 4:00 PM EDT
3.449
+0.018 (0.54%)
After-hours: Sep 18, 2026, 7:51 PM EDT
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | -1.44% | 21,516,167 |
| Sep 17, 2026 | 3.51 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 31,311,985 |
| Sep 16, 2026 | 3.48 | 3.51 | 3.44 | 3.50 | 3.50 | - | 28,365,987 |
| Sep 15, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.50 | -1.13% | 23,102,798 |
| Sep 14, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | -1.67% | 21,162,557 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.55 | 3.60 | 3.60 | 0.56% | 23,243,648 |
| Sep 10, 2026 | 3.40 | 3.62 | 3.40 | 3.58 | 3.58 | 4.37% | 37,201,116 |
| Sep 9, 2026 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | -3.38% | 33,782,776 |
| Sep 8, 2026 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | 2.31% | 31,090,374 |
| Sep 4, 2026 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 0.29% | 27,193,017 |
| Sep 3, 2026 | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | 0.36% | 42,590,976 |
| Sep 2, 2026 | 3.39 | 3.47 | 3.38 | 3.45 | 3.45 | 3.92% | 45,379,608 |
| 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 | 3.49 | -3.59% | 28,067,388 |
| Aug 3, 2026 | 3.61 | 3.64 | 3.57 | 3.62 | 3.62 | 0.28% | 20,211,873 |
| Jul 31, 2026 | 3.60 | 3.66 | 3.59 | 3.61 | 3.61 | 0.56% | 27,387,844 |
| Jul 30, 2026 | 3.50 | 3.61 | 3.47 | 3.59 | 3.59 | 1.41% | 41,764,988 |
| Jul 29, 2026 | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | -2.21% | 26,871,273 |
| Jul 28, 2026 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | -0.55% | 10,835,309 |
| Jul 27, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 19,450,461 |
| Jul 24, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 26,828,197 |
| Jul 23, 2026 | 3.69 | 3.71 | 3.64 | 3.66 | 3.66 | -1.88% | 24,617,839 |
| Jul 22, 2026 | 3.67 | 3.74 | 3.62 | 3.73 | 3.73 | 1.91% | 37,347,979 |
| Jul 21, 2026 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 1.95% | 34,587,803 |
| Jul 20, 2026 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | 1.41% | 30,251,961 |
| Jul 17, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | -0.28% | 34,594,702 |
| Jul 16, 2026 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | -1.93% | 36,971,539 |
| Jul 15, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 28,760,490 |
| Jul 14, 2026 | 3.69 | 3.72 | 3.58 | 3.63 | 3.63 | 0.55% | 42,618,374 |
| Jul 13, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -1.10% | 27,640,572 |
| Jul 10, 2026 | 3.57 | 3.67 | 3.57 | 3.65 | 3.65 | 4.89% | 41,321,367 |