Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
3.170
+0.020 (0.63%)
At close: Sep 4, 2026, 4:00 PM EDT
3.160
-0.010 (-0.32%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Banco Bradesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.15 | 3.18 | 3.07 | 3.17 | 3.17 | 0.63% | 60,690 |
| Sep 3, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | 2.34% | 55,196 |
| Sep 2, 2026 | 3.10 | 3.17 | 2.98 | 3.08 | 3.08 | 0.65% | 112,648 |
| Sep 1, 2026 | 3.02 | 3.13 | 2.98 | 3.06 | 3.06 | 2.34% | 98,957 |
| Aug 31, 2026 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -1.32% | 84,841 |
| Aug 28, 2026 | 3.00 | 3.05 | 2.93 | 3.03 | 3.03 | 0.33% | 103,902 |
| Aug 27, 2026 | 3.09 | 3.18 | 2.90 | 3.02 | 3.02 | -3.51% | 145,750 |
| Aug 26, 2026 | 3.17 | 3.21 | 3.13 | 3.13 | 3.13 | -1.88% | 105,478 |
| Aug 25, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 65,537 |
| Aug 24, 2026 | 3.13 | 3.23 | 3.12 | 3.20 | 3.20 | 1.91% | 57,560 |
| Aug 21, 2026 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | 3.97% | 62,174 |
| Aug 20, 2026 | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | 2.03% | 23,405 |
| Aug 19, 2026 | 3.06 | 3.10 | 2.96 | 2.96 | 2.96 | -1.66% | 50,040 |
| Aug 18, 2026 | 3.01 | 3.07 | 2.94 | 3.01 | 3.01 | 0.33% | 102,528 |
| Aug 17, 2026 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 56,826 |
| Aug 14, 2026 | 3.10 | 3.10 | 2.95 | 3.02 | 3.02 | -1.63% | 122,765 |
| Aug 13, 2026 | 3.14 | 3.17 | 3.06 | 3.07 | 3.07 | -1.60% | 52,561 |
| Aug 12, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.97% | 74,287 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.01 | 3.03 | 3.03 | -4.72% | 70,791 |
| Aug 10, 2026 | 3.15 | 3.21 | 3.12 | 3.18 | 3.18 | 0.95% | 42,567 |
| Aug 7, 2026 | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | - | 62,196 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -1.56% | 53,345 |
| Aug 5, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | -1.47% | 139,997 |
| Aug 4, 2026 | 3.29 | 3.43 | 3.19 | 3.25 | 3.25 | -0.91% | 84,732 |
| Aug 3, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -4.65% | 147,284 |
| Jul 31, 2026 | 3.26 | 3.44 | 3.23 | 3.44 | 3.44 | 6.50% | 74,464 |
| Jul 30, 2026 | 3.16 | 3.27 | 3.15 | 3.23 | 3.23 | 0.94% | 218,801 |
| Jul 29, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -2.74% | 56,130 |
| Jul 28, 2026 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | 1.23% | 366,037 |
| Jul 27, 2026 | 3.23 | 3.25 | 3.18 | 3.25 | 3.25 | 1.25% | 45,913 |
| Jul 24, 2026 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | -0.93% | 22,185 |
| Jul 23, 2026 | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | -0.31% | 88,175 |
| Jul 22, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 1.88% | 77,479 |
| Jul 21, 2026 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 20,580 |
| Jul 20, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | 1.29% | 240,938 |
| Jul 17, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | - | 68,171 |
| Jul 16, 2026 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -2.83% | 59,108 |
| Jul 15, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | - | 65,888 |
| Jul 14, 2026 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | 0.95% | 74,217 |
| Jul 13, 2026 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 56,398 |
| Jul 10, 2026 | 3.09 | 3.24 | 3.09 | 3.19 | 3.19 | 4.93% | 76,066 |
| Jul 9, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 36,880 |
| Jul 8, 2026 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 58,368 |
| Jul 7, 2026 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 1.98% | 170,605 |
| Jul 6, 2026 | 2.98 | 3.07 | 2.93 | 2.97 | 2.93 | 0.41% | 102,764 |
| Jul 2, 2026 | 2.98 | 3.09 | 2.94 | 2.96 | 2.92 | 0.34% | 50,066 |
| Jul 1, 2026 | 2.99 | 3.09 | 2.91 | 2.95 | 2.91 | -1.67% | 57,358 |
| Jun 30, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 2.96 | -0.66% | 59,341 |
| Jun 29, 2026 | 2.98 | 3.08 | 2.98 | 3.02 | 2.98 | 1.34% | 37,242 |
| Jun 26, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.94 | 0.68% | 19,262 |