Banco Bradesco S.A. (BBD)
NYSE: BBD · Real-Time Price · USD
3.330
-0.040 (-1.19%)
Aug 10, 2026, 2:40 PM EDT - Market open
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.34 | 3.36 | 3.31 | 3.35 | - | -0.74% | 15,701,411 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -1.17% | 36,325,020 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -2.01% | 30,481,336 |
| Aug 5, 2026 | 3.55 | 3.57 | 3.47 | 3.48 | 3.48 | -0.22% | 37,129,098 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.47 | 3.49 | 3.49 | -3.59% | 28,065,531 |
| 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 |
| Jul 9, 2026 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | 21,151,184 |
| Jul 8, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.59% | 24,527,327 |
| Jul 7, 2026 | 3.46 | 3.51 | 3.39 | 3.40 | 3.40 | -1.68% | 38,233,727 |
| Jul 6, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | 3.46 | 1.52% | 36,016,784 |
| Jul 2, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | 3.40 | -0.86% | 27,910,311 |
| Jul 1, 2026 | 3.41 | 3.49 | 3.41 | 3.48 | 3.43 | 0.29% | 58,119,122 |
| Jun 30, 2026 | 3.45 | 3.50 | 3.41 | 3.47 | 3.42 | -0.57% | 39,957,239 |
| Jun 29, 2026 | 3.46 | 3.51 | 3.42 | 3.49 | 3.44 | 0.87% | 46,754,609 |
| Jun 26, 2026 | 3.34 | 3.48 | 3.34 | 3.46 | 3.41 | 3.28% | 53,645,973 |
| Jun 25, 2026 | 3.42 | 3.47 | 3.34 | 3.35 | 3.31 | -0.59% | 52,170,830 |
| Jun 24, 2026 | 3.42 | 3.44 | 3.36 | 3.37 | 3.33 | -1.75% | 25,100,757 |
| Jun 23, 2026 | 3.40 | 3.44 | 3.40 | 3.43 | 3.38 | - | 23,350,253 |
| Jun 22, 2026 | 3.42 | 3.46 | 3.40 | 3.43 | 3.38 | 2.08% | 29,814,338 |
| Jun 18, 2026 | 3.40 | 3.44 | 3.33 | 3.36 | 3.32 | -2.04% | 41,976,646 |
| Jun 17, 2026 | 3.50 | 3.54 | 3.39 | 3.43 | 3.38 | -0.87% | 41,604,868 |
| Jun 16, 2026 | 3.46 | 3.47 | 3.41 | 3.46 | 3.41 | -0.29% | 29,735,754 |
| Jun 15, 2026 | 3.59 | 3.60 | 3.44 | 3.47 | 3.42 | -0.86% | 23,861,163 |
| Jun 12, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.45 | 1.74% | 25,171,877 |
| Jun 11, 2026 | 3.33 | 3.46 | 3.30 | 3.44 | 3.39 | 4.24% | 37,717,649 |
| Jun 10, 2026 | 3.29 | 3.34 | 3.28 | 3.30 | 3.26 | -0.90% | 23,611,163 |
| Jun 9, 2026 | 3.35 | 3.38 | 3.29 | 3.33 | 3.29 | 1.22% | 20,180,351 |
| Jun 8, 2026 | 3.35 | 3.37 | 3.28 | 3.29 | 3.25 | -2.08% | 27,098,957 |
| Jun 5, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.32 | -0.88% | 20,846,419 |
| Jun 4, 2026 | 3.41 | 3.47 | 3.38 | 3.39 | 3.34 | 0.30% | 16,436,899 |
| Jun 3, 2026 | 3.44 | 3.46 | 3.36 | 3.38 | 3.34 | -3.64% | 23,521,450 |
| Jun 2, 2026 | 3.48 | 3.55 | 3.47 | 3.51 | 3.46 | 1.15% | 24,580,686 |
| Jun 1, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.42 | -0.57% | 21,286,305 |
| May 29, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.44 | -0.85% | 22,165,052 |