NYSE : BBD
Banco Bradesco S.A. — Price history
Financials · Banks - Regional · Brazil
Last price 2.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco Bradesco S.A. (BBD) closed at 2.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.6 | 2.65 | 2.55 | 2.56 | 40,504,341 | +0.39% |
| 2026-10-30 | 2.54 | 2.61 | 2.54 | 2.55 | 66,517,908 | -3.04% |
| 2026-10-29 | 2.7 | 2.71 | 2.61 | 2.63 | 80,682,081 | -3.66% |
| 2026-10-28 | 2.85 | 2.89 | 2.73 | 2.73 | 101,026,193 | -6.19% |
| 2026-10-27 | 3 | 3.06 | 2.9 | 2.91 | 82,407,106 | -0.68% |
| 2026-10-26 | 2.95 | 3.05 | 2.74 | 2.93 | 204,285,221 | -28.01% |
| 2026-10-23 | 3.9 | 4.085 | 3.87 | 4.07 | 62,321,262 | +3.04% |
| 2026-10-22 | 4.03 | 4.06 | 3.95 | 3.95 | 58,451,690 | -2.47% |
| 2026-10-21 | 4.11 | 4.11 | 4.04 | 4.05 | 31,362,051 | -0.74% |
| 2026-10-20 | 4.02 | 4.13 | 4 | 4.08 | 48,328,693 | +3.55% |
| 2026-10-19 | 4.01 | 4.03 | 3.91 | 3.94 | 38,290,007 | -0.51% |
| 2026-10-16 | 4.06 | 4.07 | 3.94 | 3.96 | 49,047,106 | -1.74% |
| 2026-10-15 | 4.02 | 4.138 | 3.98 | 4.03 | 41,285,151 | -1.58% |
| 2026-10-14 | 4.1 | 4.19 | 4.06 | 4.14 | 42,708,410 | -1.19% |
| 2026-10-13 | 4.19 | 4.23 | 4.16 | 4.19 | 48,467,515 | -2.10% |
| 2026-10-12 | 4.27 | 4.29 | 4.23 | 4.28 | 26,737,116 | -0.47% |
| 2026-10-09 | 4.3 | 4.33 | 4.22 | 4.3 | 50,413,938 | +1.42% |
| 2026-10-08 | 4.27 | 4.37 | 4.211 | 4.24 | 74,833,297 | -2.30% |
| 2026-10-07 | 4.5 | 4.51 | 4.33 | 4.34 | 65,760,851 | -3.77% |
| 2026-10-06 | 4.52 | 4.58 | 4.42 | 4.51 | 92,150,666 | +4.16% |
| 2026-10-05 | 4.21 | 4.4 | 4.19 | 4.33 | 127,385,620 | +18.71% |
| 2026-10-02 | 3.53 | 3.66 | 3.435 | 3.65 | 48,378,077 | +3.99% |
| 2026-10-01 | 3.52 | 3.57 | 3.41 | 3.51 | 41,735,421 | -0.28% |
| 2026-09-30 | 3.45 | 3.55 | 3.42 | 3.52 | 30,448,003 | +4.76% |
| 2026-09-29 | 3.33 | 3.37 | 3.3 | 3.36 | 33,246,195 | +0.30% |
| 2026-09-28 | 3.35 | 3.4 | 3.335 | 3.35 | 27,293,279 | -1.76% |
| 2026-09-25 | 3.38 | 3.425 | 3.36 | 3.41 | 16,508,036 | +0.89% |
| 2026-09-24 | 3.42 | 3.46 | 3.36 | 3.38 | 27,233,736 | -2.31% |
| 2026-09-23 | 3.58 | 3.61 | 3.445 | 3.46 | 33,054,561 | -3.08% |
| 2026-09-22 | 3.49 | 3.58 | 3.48 | 3.57 | 29,825,271 | +1.42% |
| 2026-09-21 | 3.51 | 3.53 | 3.49 | 3.52 | 14,688,656 | +2.62% |
| 2026-09-18 | 3.46 | 3.48 | 3.42 | 3.43 | 21,516,202 | -1.44% |
| 2026-09-17 | 3.51 | 3.52 | 3.42 | 3.48 | 31,463,867 | -0.57% |
| 2026-09-16 | 3.48 | 3.51 | 3.44 | 3.5 | 28,367,879 | +0.00% |
| 2026-09-15 | 3.51 | 3.54 | 3.49 | 3.5 | 23,105,419 | -1.13% |
| 2026-09-14 | 3.49 | 3.545 | 3.47 | 3.54 | 21,168,245 | -1.67% |
| 2026-09-11 | 3.63 | 3.63 | 3.55 | 3.6 | 23,245,630 | +0.56% |
| 2026-09-10 | 3.4 | 3.62 | 3.4 | 3.58 | 37,251,442 | +4.37% |
| 2026-09-09 | 3.5 | 3.51 | 3.42 | 3.43 | 33,816,999 | -3.38% |
| 2026-09-08 | 3.55 | 3.62 | 3.54 | 3.55 | 31,126,960 | +2.31% |
| 2026-09-04 | 3.4 | 3.49 | 3.4 | 3.47 | 27,208,086 | +0.29% |
| 2026-09-03 | 3.52 | 3.53 | 3.415 | 3.46 | 42,591,679 | +0.36% |
| 2026-09-02 | 3.39 | 3.47 | 3.38 | 3.45 | 46,174,780 | +3.92% |
| 2026-09-01 | 3.27 | 3.37 | 3.27 | 3.32 | 31,093,187 | +1.22% |
| 2026-08-31 | 3.32 | 3.33 | 3.26 | 3.28 | 17,673,895 | +0.92% |
| 2026-08-28 | 3.27 | 3.27 | 3.2 | 3.25 | 21,419,096 | +0.62% |
| 2026-08-27 | 3.24 | 3.275 | 3.21 | 3.23 | 25,319,241 | -0.92% |
| 2026-08-26 | 3.265 | 3.33 | 3.25 | 3.26 | 33,624,333 | +0.31% |
| 2026-08-25 | 3.15 | 3.27 | 3.12 | 3.25 | 30,380,526 | +3.17% |
| 2026-08-24 | 3.08 | 3.179 | 3.08 | 3.15 | 17,770,792 | +1.29% |
| 2026-08-21 | 3.03 | 3.13 | 3.02 | 3.11 | 24,842,537 | +4.36% |
| 2026-08-20 | 3.03 | 3.06 | 2.98 | 2.98 | 29,502,954 | -2.30% |
| 2026-08-19 | 3.12 | 3.15 | 3.05 | 3.05 | 24,008,045 | +0.33% |
| 2026-08-18 | 3.07 | 3.11 | 3.04 | 3.04 | 26,301,503 | -1.62% |
| 2026-08-17 | 3.13 | 3.139 | 3.08 | 3.09 | 32,650,077 | -1.59% |
| 2026-08-14 | 3.17 | 3.17 | 3.08 | 3.14 | 27,753,054 | -0.32% |
| 2026-08-13 | 3.19 | 3.25 | 3.15 | 3.15 | 35,034,275 | -1.56% |
| 2026-08-12 | 3.2 | 3.24 | 3.185 | 3.2 | 26,337,455 | -0.31% |
| 2026-08-11 | 3.34 | 3.34 | 3.2 | 3.21 | 53,816,033 | -3.60% |
| 2026-08-10 | 3.34 | 3.36 | 3.31 | 3.33 | 22,385,274 | -1.19% |
| 2026-08-07 | 3.46 | 3.46 | 3.35 | 3.37 | 36,728,644 | -1.17% |
| 2026-08-06 | 3.5 | 3.5 | 3.41 | 3.41 | 30,483,952 | -2.01% |
| 2026-08-05 | 3.55 | 3.57 | 3.47 | 3.48 | 37,140,302 | -0.22% |
| 2026-08-04 | 3.63 | 3.63 | 3.47 | 3.49 | 28,067,388 | -3.59% |
| 2026-08-03 | 3.61 | 3.635 | 3.57 | 3.62 | 20,211,873 | +0.28% |
| 2026-07-31 | 3.6 | 3.66 | 3.59 | 3.61 | 27,387,844 | +0.56% |
| 2026-07-30 | 3.5 | 3.61 | 3.47 | 3.59 | 41,764,988 | +1.41% |
| 2026-07-29 | 3.58 | 3.61 | 3.54 | 3.54 | 26,871,273 | -2.21% |
| 2026-07-28 | 3.67 | 3.7 | 3.61 | 3.62 | 10,835,309 | -0.55% |
| 2026-07-27 | 3.64 | 3.66 | 3.62 | 3.64 | 19,450,461 | +1.11% |
| 2026-07-24 | 3.64 | 3.66 | 3.58 | 3.6 | 26,828,197 | -1.64% |
| 2026-07-23 | 3.69 | 3.705 | 3.64 | 3.66 | 24,617,839 | -1.88% |
| 2026-07-22 | 3.67 | 3.74 | 3.62 | 3.73 | 37,347,979 | +1.91% |
| 2026-07-21 | 3.6 | 3.66 | 3.58 | 3.66 | 34,587,803 | +1.95% |
| 2026-07-20 | 3.57 | 3.6 | 3.56 | 3.59 | 30,251,961 | +1.41% |
| 2026-07-17 | 3.52 | 3.58 | 3.52 | 3.54 | 34,594,702 | -0.28% |
| 2026-07-16 | 3.57 | 3.6 | 3.53 | 3.55 | 36,971,539 | -1.93% |
| 2026-07-15 | 3.63 | 3.645 | 3.6 | 3.62 | 28,760,490 | -0.28% |
| 2026-07-14 | 3.69 | 3.72 | 3.58 | 3.63 | 42,618,374 | +0.55% |
| 2026-07-13 | 3.67 | 3.68 | 3.61 | 3.61 | 27,640,572 | -1.10% |
| 2026-07-10 | 3.57 | 3.67 | 3.565 | 3.65 | 41,321,367 | +4.89% |
| 2026-07-09 | 3.44 | 3.5 | 3.42 | 3.48 | 21,151,184 | +1.75% |
| 2026-07-08 | 3.4 | 3.43 | 3.38 | 3.42 | 24,527,327 | +0.59% |
| 2026-07-07 | 3.46 | 3.505 | 3.39 | 3.4 | 38,233,727 | -1.66% |
| 2026-07-06 | 3.47 | 3.52 | 3.44 | 3.5 | 36,016,784 | +1.52% |
| 2026-07-02 | 3.5 | 3.52 | 3.44 | 3.45 | 27,910,311 | -0.86% |
| 2026-07-01 | 3.41 | 3.49 | 3.41 | 3.48 | 58,119,122 | +0.29% |
| 2026-06-30 | 3.45 | 3.5 | 3.41 | 3.47 | 39,957,239 | -0.57% |
| 2026-06-29 | 3.46 | 3.51 | 3.42 | 3.49 | 46,754,609 | +0.87% |
| 2026-06-26 | 3.34 | 3.48 | 3.34 | 3.46 | 53,645,973 | +3.28% |
| 2026-06-25 | 3.42 | 3.47 | 3.34 | 3.35 | 52,170,830 | -0.59% |
| 2026-06-24 | 3.42 | 3.435 | 3.36 | 3.37 | 25,100,757 | -1.75% |
| 2026-06-23 | 3.4 | 3.44 | 3.4 | 3.43 | 23,350,253 | +0.00% |
| 2026-06-22 | 3.42 | 3.46 | 3.4 | 3.43 | 29,814,338 | +2.08% |
| 2026-06-18 | 3.4 | 3.44 | 3.33 | 3.36 | 41,976,646 | -2.04% |
| 2026-06-17 | 3.5 | 3.535 | 3.39 | 3.43 | 41,604,868 | -0.87% |
| 2026-06-16 | 3.46 | 3.465 | 3.41 | 3.46 | 29,735,754 | -0.29% |
| 2026-06-15 | 3.59 | 3.6 | 3.44 | 3.47 | 23,861,163 | -0.86% |
| 2026-06-12 | 3.49 | 3.515 | 3.46 | 3.5 | 25,171,877 | +1.74% |
| 2026-06-11 | 3.33 | 3.46 | 3.3 | 3.44 | 37,717,649 | +4.24% |
| 2026-06-10 | 3.29 | 3.335 | 3.28 | 3.3 | 23,611,163 | -0.90% |
| 2026-06-09 | 3.35 | 3.38 | 3.29 | 3.33 | 20,180,351 | +1.22% |
| 2026-06-08 | 3.35 | 3.369 | 3.28 | 3.29 | 27,098,957 | -2.08% |
| 2026-06-05 | 3.36 | 3.4 | 3.35 | 3.36 | 20,846,419 | -0.88% |
| 2026-06-04 | 3.41 | 3.47 | 3.38 | 3.39 | 16,436,899 | +0.30% |
| 2026-06-03 | 3.44 | 3.46 | 3.362 | 3.38 | 23,521,450 | -3.64% |
| 2026-06-02 | 3.48 | 3.545 | 3.47 | 3.51 | 24,580,686 | +1.15% |
| 2026-06-01 | 3.45 | 3.49 | 3.435 | 3.47 | 21,286,305 | -0.57% |
| 2026-05-29 | 3.48 | 3.52 | 3.47 | 3.49 | 22,165,052 | -0.85% |
| 2026-05-28 | 3.52 | 3.59 | 3.5 | 3.52 | 36,259,302 | -1.12% |
| 2026-05-27 | 3.55 | 3.58 | 3.52 | 3.56 | 27,593,786 | +0.56% |
| 2026-05-26 | 3.56 | 3.56 | 3.48 | 3.54 | 28,547,607 | +2.02% |
| 2026-05-22 | 3.53 | 3.55 | 3.46 | 3.47 | 26,085,637 | -2.53% |
| 2026-05-21 | 3.5 | 3.6 | 3.5 | 3.56 | 26,539,505 | -0.28% |
| 2026-05-20 | 3.47 | 3.58 | 3.47 | 3.57 | 30,023,632 | +4.08% |
| 2026-05-19 | 3.41 | 3.485 | 3.4 | 3.43 | 38,321,506 | -2.28% |
| 2026-05-18 | 3.51 | 3.535 | 3.46 | 3.51 | 22,310,684 | +1.15% |
| 2026-05-15 | 3.48 | 3.485 | 3.43 | 3.47 | 33,638,697 | -2.80% |
| 2026-05-14 | 3.55 | 3.6 | 3.55 | 3.57 | 24,796,388 | +1.71% |
| 2026-05-13 | 3.6 | 3.69 | 3.49 | 3.51 | 50,561,419 | -3.84% |