Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.070
-0.070 (-2.23%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.12 | 3.12 | 3.02 | 3.07 | 3.07 | -2.23% | 54,683 |
| Mar 19, 2026 | 3.06 | 3.17 | 3.05 | 3.14 | 3.14 | -0.63% | 76,763 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.13 | 3.16 | 3.16 | -1.56% | 61,359 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.21 | -1.23% | 121,643 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.15 | 3.25 | 3.25 | 2.85% | 100,969 |
| Mar 13, 2026 | 3.19 | 3.22 | 3.12 | 3.16 | 3.16 | -0.32% | 95,211 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.14 | 3.17 | 3.17 | -7.04% | 170,121 |
| Mar 11, 2026 | 3.39 | 3.44 | 3.34 | 3.41 | 3.41 | -0.87% | 53,535 |
| Mar 10, 2026 | 3.35 | 3.46 | 3.33 | 3.44 | 3.44 | 4.24% | 290,271 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.21 | 3.30 | 3.30 | 1.54% | 88,025 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.25 | -2.69% | 118,216 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -4.02% | 50,074 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | -1.14% | 74,628 |
| Mar 3, 2026 | 3.46 | 3.74 | 3.34 | 3.52 | 3.52 | -2.76% | 257,013 |
| Mar 2, 2026 | 3.52 | 3.64 | 3.51 | 3.62 | 3.62 | -3.21% | 56,322 |
| Feb 27, 2026 | 3.69 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | 53,477 |
| Feb 26, 2026 | 3.71 | 3.71 | 3.55 | 3.64 | 3.64 | -2.15% | 32,262 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 72,068 |
| Feb 24, 2026 | 3.60 | 3.70 | 3.59 | 3.70 | 3.70 | 1.93% | 30,889 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -3.71% | 148,071 |
| Feb 20, 2026 | 3.61 | 3.77 | 3.59 | 3.77 | 3.77 | 4.43% | 55,033 |
| Feb 19, 2026 | 3.56 | 3.61 | 3.52 | 3.61 | 3.61 | 0.84% | 39,647 |
| Feb 18, 2026 | 3.59 | 3.63 | 3.48 | 3.58 | 3.58 | - | 51,405 |
| Feb 17, 2026 | 3.55 | 3.61 | 3.49 | 3.58 | 3.58 | 0.28% | 21,834 |
| Feb 13, 2026 | 3.50 | 3.57 | 3.43 | 3.57 | 3.57 | -1.92% | 67,498 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.58 | 3.64 | 3.64 | -1.62% | 40,168 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | 3.35% | 106,941 |
| Feb 10, 2026 | 3.58 | 3.62 | 3.53 | 3.58 | 3.58 | - | 281,469 |
| Feb 9, 2026 | 3.47 | 3.58 | 3.46 | 3.58 | 3.58 | 1.42% | 36,740 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.36 | 3.53 | 3.53 | 0.86% | 37,581 |
| Feb 5, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 0.29% | 27,223 |
| Feb 4, 2026 | 3.71 | 3.71 | 3.44 | 3.49 | 3.49 | -5.42% | 73,848 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 188,833 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | 1.96% | 35,899 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | -2.19% | 34,808 |
| Jan 29, 2026 | 3.65 | 3.69 | 3.52 | 3.66 | 3.66 | - | 59,991 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | 0.55% | 54,985 |
| Jan 27, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 4.60% | 41,627 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.41 | 3.48 | 3.48 | -0.29% | 45,936 |
| Jan 23, 2026 | 3.38 | 3.49 | 3.35 | 3.49 | 3.49 | 4.18% | 39,119 |
| Jan 22, 2026 | 3.27 | 3.39 | 3.27 | 3.35 | 3.35 | 2.13% | 58,386 |
| Jan 21, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 4.46% | 36,782 |
| Jan 20, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 2.95% | 56,584 |
| Jan 16, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | 0.66% | 14,101 |
| Jan 15, 2026 | 3.00 | 3.08 | 3.00 | 3.03 | 3.03 | 0.33% | 35,665 |
| Jan 14, 2026 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | 0.33% | 52,277 |
| Jan 13, 2026 | 2.98 | 3.01 | 2.92 | 3.01 | 3.01 | -0.66% | 59,601 |
| Jan 12, 2026 | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | - | 51,735 |
| Jan 9, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 103,792 |
| Jan 8, 2026 | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -1.95% | 95,882 |