Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.120
-0.060 (-1.89%)
May 15, 2026, 4:00 PM EDT - Market closed
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.11 | 3.12 | 3.06 | 3.12 | 3.12 | -1.89% | 67,612 |
| May 14, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.63% | 125,913 |
| May 13, 2026 | 3.23 | 3.28 | 3.12 | 3.16 | 3.16 | -3.07% | 148,398 |
| May 12, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 122,732 |
| May 11, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -2.67% | 38,814 |
| May 8, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | 1.20% | 91,373 |
| May 7, 2026 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.58% | 31,179 |
| May 6, 2026 | 3.51 | 3.52 | 3.44 | 3.49 | 3.49 | -0.57% | 63,941 |
| May 5, 2026 | 3.47 | 3.60 | 3.36 | 3.51 | 3.51 | 1.74% | 298,440 |
| May 4, 2026 | 3.49 | 3.49 | 3.36 | 3.45 | 3.45 | -1.43% | 73,612 |
| May 1, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.45% | 17,182 |
| Apr 30, 2026 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | 2.07% | 40,760 |
| Apr 29, 2026 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -2.31% | 32,094 |
| Apr 28, 2026 | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | - | 31,183 |
| Apr 27, 2026 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -1.70% | 47,966 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 40,061 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.49 | 3.50 | 3.50 | -3.31% | 56,474 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 35,988 |
| Apr 21, 2026 | 3.75 | 3.79 | 3.65 | 3.74 | 3.74 | 0.27% | 52,254 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.40% | 27,108 |
| Apr 17, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | 3.74 | 0.67% | 69,881 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 40,095 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.61 | 3.70 | 3.70 | -0.27% | 33,769 |
| Apr 14, 2026 | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | 0.82% | 59,637 |
| Apr 13, 2026 | 3.58 | 3.69 | 3.52 | 3.68 | 3.68 | 1.94% | 134,536 |
| Apr 10, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | 3.61 | 1.98% | 43,204 |
| Apr 9, 2026 | 3.46 | 3.55 | 3.41 | 3.54 | 3.54 | 2.31% | 51,003 |
| Apr 8, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 3.59% | 67,020 |
| Apr 7, 2026 | 3.38 | 3.49 | 3.23 | 3.34 | 3.29 | -1.18% | 93,789 |
| Apr 6, 2026 | 3.40 | 3.53 | 3.32 | 3.38 | 3.33 | - | 97,974 |
| Apr 2, 2026 | 3.32 | 3.40 | 3.25 | 3.38 | 3.32 | 0.90% | 29,136 |
| Apr 1, 2026 | 3.32 | 3.37 | 3.27 | 3.35 | 3.29 | 1.82% | 28,775 |
| Mar 31, 2026 | 3.21 | 3.30 | 3.18 | 3.29 | 3.24 | 3.13% | 37,685 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.08 | 3.19 | 3.14 | -0.93% | 69,864 |
| Mar 27, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.17 | 0.94% | 32,139 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.15 | 3.19 | 3.14 | -2.45% | 50,874 |
| Mar 25, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.22 | 3.81% | 30,682 |
| Mar 24, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.10 | -1.25% | 110,671 |
| Mar 23, 2026 | 3.13 | 3.23 | 3.10 | 3.19 | 3.14 | 3.91% | 58,168 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.02 | 3.07 | 3.02 | -2.23% | 54,783 |
| Mar 19, 2026 | 3.06 | 3.17 | 3.05 | 3.14 | 3.09 | -0.63% | 76,763 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.13 | 3.16 | 3.11 | -1.56% | 61,381 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.16 | -1.23% | 121,644 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.15 | 3.25 | 3.20 | 2.85% | 104,268 |
| Mar 13, 2026 | 3.19 | 3.22 | 3.12 | 3.16 | 3.11 | -0.32% | 95,211 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.14 | 3.17 | 3.12 | -7.04% | 170,141 |
| Mar 11, 2026 | 3.39 | 3.44 | 3.34 | 3.41 | 3.35 | -0.87% | 53,540 |
| Mar 10, 2026 | 3.35 | 3.46 | 3.33 | 3.44 | 3.38 | 4.24% | 290,303 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.21 | 3.30 | 3.25 | 1.54% | 88,031 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.20 | -2.69% | 118,220 |