Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.740
+0.100 (2.75%)
At close: Feb 27, 2026, 4:00 PM EST
3.630
-0.110 (-2.94%)
After-hours: Feb 27, 2026, 7:06 PM EST
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.69 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | 53,473 |
| 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% | 71,998 |
| Feb 24, 2026 | 3.60 | 3.70 | 3.59 | 3.70 | 3.70 | 1.93% | 30,887 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -3.71% | 148,065 |
| Feb 20, 2026 | 3.61 | 3.77 | 3.59 | 3.77 | 3.77 | 4.43% | 54,955 |
| Feb 19, 2026 | 3.56 | 3.61 | 3.52 | 3.61 | 3.61 | 0.84% | 39,638 |
| Feb 18, 2026 | 3.59 | 3.63 | 3.48 | 3.58 | 3.58 | - | 51,403 |
| Feb 17, 2026 | 3.55 | 3.61 | 3.49 | 3.58 | 3.58 | 0.28% | 21,832 |
| 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% | 40,160 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | 3.35% | 106,835 |
| Feb 10, 2026 | 3.58 | 3.62 | 3.53 | 3.58 | 3.58 | - | 281,368 |
| Feb 9, 2026 | 3.47 | 3.58 | 3.46 | 3.58 | 3.58 | 1.42% | 36,640 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.36 | 3.53 | 3.53 | 0.86% | 37,570 |
| Feb 5, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 0.29% | 27,050 |
| 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% | 188,109 |
| 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 |
| Jan 7, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | -0.97% | 185,113 |
| Jan 6, 2026 | 3.09 | 3.10 | 3.04 | 3.10 | 3.10 | 2.31% | 42,538 |
| Jan 5, 2026 | 2.92 | 3.04 | 2.87 | 3.03 | 3.03 | 4.84% | 27,149 |
| Jan 2, 2026 | 2.87 | 2.93 | 2.87 | 2.89 | 2.89 | 0.70% | 23,336 |
| Dec 31, 2025 | 2.87 | 2.92 | 2.82 | 2.87 | 2.87 | -1.37% | 11,119 |
| Dec 30, 2025 | 2.93 | 2.96 | 2.84 | 2.91 | 2.87 | 0.34% | 48,054 |
| Dec 29, 2025 | 2.92 | 2.93 | 2.87 | 2.90 | 2.86 | -1.02% | 21,515 |
| Dec 26, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.88 | -0.68% | 36,561 |
| Dec 24, 2025 | 2.98 | 2.99 | 2.89 | 2.95 | 2.90 | 0.34% | 17,857 |
| Dec 23, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | 2.89 | 4.26% | 60,827 |
| Dec 22, 2025 | 2.86 | 2.89 | 2.82 | 2.82 | 2.78 | -4.41% | 47,831 |
| Dec 19, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.90 | 2.79% | 20,769 |
| Dec 18, 2025 | 2.82 | 2.91 | 2.82 | 2.87 | 2.83 | - | 17,962 |
| Dec 17, 2025 | 2.95 | 2.95 | 2.85 | 2.87 | 2.83 | -3.69% | 36,568 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.93 | -1.97% | 63,171 |