Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.440
+0.090 (3.83%)
At close: Nov 4, 2026, 4:00 PM EST
2.420
-0.020 (-0.82%)
After-hours: Nov 4, 2026, 7:30 PM EST
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.41 | 2.48 | 2.35 | 2.44 | 2.44 | 3.92% | 333,713 |
| Nov 3, 2026 | 2.42 | 2.43 | 2.30 | 2.35 | 2.35 | -3.29% | 347,864 |
| Nov 2, 2026 | 2.47 | 2.49 | 2.40 | 2.43 | 2.43 | 0.41% | 183,842 |
| Oct 30, 2026 | 2.44 | 2.46 | 2.39 | 2.42 | 2.42 | -2.81% | 309,099 |
| Oct 29, 2026 | 2.53 | 2.54 | 2.43 | 2.49 | 2.49 | -2.73% | 221,669 |
| Oct 28, 2026 | 2.67 | 2.68 | 2.55 | 2.56 | 2.56 | -7.25% | 285,073 |
| Oct 27, 2026 | 2.84 | 2.85 | 2.72 | 2.76 | 2.76 | - | 427,521 |
| Oct 26, 2026 | 3.43 | 3.43 | 2.66 | 2.76 | 2.76 | -24.80% | 770,439 |
| Oct 23, 2026 | 3.60 | 3.73 | 3.52 | 3.67 | 3.67 | 1.66% | 152,543 |
| Oct 22, 2026 | 3.61 | 3.66 | 3.57 | 3.61 | 3.61 | -3.99% | 49,985 |
| Oct 21, 2026 | 3.71 | 3.84 | 3.61 | 3.76 | 3.76 | 1.90% | 87,983 |
| Oct 20, 2026 | 3.60 | 3.73 | 3.60 | 3.69 | 3.69 | 3.36% | 45,600 |
| Oct 19, 2026 | 3.57 | 3.70 | 3.53 | 3.57 | 3.57 | 0.56% | 81,851 |
| Oct 16, 2026 | 3.61 | 3.69 | 3.55 | 3.55 | 3.55 | -1.11% | 33,593 |
| Oct 15, 2026 | 3.56 | 3.68 | 3.52 | 3.59 | 3.59 | -1.34% | 43,762 |
| Oct 14, 2026 | 3.75 | 3.76 | 3.45 | 3.68 | 3.64 | -3.92% | 222,188 |
| Oct 13, 2026 | 3.89 | 3.95 | 3.78 | 3.83 | 3.78 | -2.79% | 82,676 |
| Oct 12, 2026 | 3.94 | 4.16 | 3.83 | 3.94 | 3.89 | 0.51% | 81,398 |
| Oct 9, 2026 | 3.83 | 3.99 | 3.82 | 3.92 | 3.87 | 3.70% | 73,397 |
| Oct 8, 2026 | 3.84 | 3.91 | 3.75 | 3.78 | 3.73 | -2.07% | 74,702 |
| Oct 7, 2026 | 4.01 | 4.01 | 3.86 | 3.86 | 3.81 | -3.98% | 69,526 |
| Oct 6, 2026 | 4.02 | 4.08 | 3.82 | 4.02 | 3.97 | 6.91% | 215,867 |
| Oct 5, 2026 | 3.40 | 3.93 | 3.40 | 3.76 | 3.71 | 19.07% | 261,946 |
| Oct 2, 2026 | 3.15 | 3.22 | 3.09 | 3.16 | 3.12 | 0.64% | 68,552 |
| Oct 1, 2026 | 3.11 | 3.14 | 3.03 | 3.14 | 3.10 | 1.95% | 36,311 |
| Sep 30, 2026 | 3.08 | 3.19 | 3.08 | 3.08 | 3.04 | 0.65% | 80,566 |
| Sep 29, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.02 | 0.66% | 51,748 |
| Sep 28, 2026 | 3.06 | 3.09 | 3.02 | 3.04 | 3.00 | -1.94% | 76,680 |
| Sep 25, 2026 | 3.07 | 3.11 | 3.03 | 3.10 | 3.06 | 0.65% | 40,922 |
| Sep 24, 2026 | 3.08 | 3.12 | 3.02 | 3.08 | 3.04 | -0.96% | 56,978 |
| Sep 23, 2026 | 3.18 | 3.21 | 3.11 | 3.11 | 3.07 | -2.81% | 52,442 |
| Sep 22, 2026 | 3.19 | 3.21 | 3.14 | 3.20 | 3.16 | -1.23% | 88,610 |
| Sep 21, 2026 | 3.15 | 3.25 | 3.14 | 3.24 | 3.20 | 2.86% | 125,817 |
| Sep 18, 2026 | 3.24 | 3.24 | 3.12 | 3.15 | 3.11 | -2.48% | 111,090 |
| Sep 17, 2026 | 3.15 | 3.25 | 3.14 | 3.23 | 3.19 | 2.54% | 40,635 |
| Sep 16, 2026 | 3.12 | 3.25 | 3.12 | 3.15 | 3.11 | -0.32% | 77,250 |
| Sep 15, 2026 | 3.20 | 3.21 | 3.13 | 3.16 | 3.12 | -0.63% | 28,752 |
| Sep 14, 2026 | 3.19 | 3.20 | 3.13 | 3.18 | 3.14 | -0.63% | 36,489 |
| Sep 11, 2026 | 3.21 | 3.24 | 3.19 | 3.20 | 3.16 | 0.31% | 34,080 |
| Sep 10, 2026 | 3.15 | 3.24 | 3.10 | 3.19 | 3.15 | 1.59% | 58,861 |
| Sep 9, 2026 | 3.12 | 3.16 | 3.07 | 3.14 | 3.10 | 0.96% | 84,157 |
| Sep 8, 2026 | 3.20 | 3.21 | 3.11 | 3.11 | 3.07 | -1.89% | 93,193 |
| Sep 4, 2026 | 3.15 | 3.18 | 3.07 | 3.17 | 3.13 | 0.63% | 60,695 |
| Sep 3, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.11 | 2.34% | 55,235 |
| Sep 2, 2026 | 3.10 | 3.17 | 2.98 | 3.08 | 3.04 | 0.65% | 112,656 |
| Sep 1, 2026 | 3.02 | 3.13 | 2.98 | 3.06 | 3.02 | 2.34% | 98,957 |
| Aug 31, 2026 | 3.06 | 3.06 | 2.98 | 2.99 | 2.95 | -1.32% | 84,841 |
| Aug 28, 2026 | 3.00 | 3.05 | 2.93 | 3.03 | 2.99 | 0.33% | 103,902 |
| Aug 27, 2026 | 3.09 | 3.18 | 2.90 | 3.02 | 2.98 | -3.51% | 145,750 |
| Aug 26, 2026 | 3.17 | 3.21 | 3.13 | 3.13 | 3.09 | -1.88% | 105,478 |