NYSE : BBDO
Banco Bradesco S.A. — Price history
Financials · Banks - Regional · Brazil
Last price 2.49 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. (BBDO) closed at 2.41 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 | 2.47 | 2.49 | 2.4 | 2.41 | 110,955 | -0.41% |
| 2026-10-30 | 2.44 | 2.46 | 2.39 | 2.42 | 309,099 | -2.81% |
| 2026-10-29 | 2.53 | 2.54 | 2.43 | 2.49 | 221,669 | -2.73% |
| 2026-10-28 | 2.67 | 2.675 | 2.55 | 2.56 | 285,073 | -7.25% |
| 2026-10-27 | 2.84 | 2.85 | 2.72 | 2.76 | 427,521 | +0.00% |
| 2026-10-26 | 3.425 | 3.425 | 2.655 | 2.76 | 770,439 | -24.80% |
| 2026-10-23 | 3.6 | 3.73 | 3.52 | 3.67 | 152,543 | +1.66% |
| 2026-10-22 | 3.61 | 3.66 | 3.57 | 3.61 | 49,985 | -3.99% |
| 2026-10-21 | 3.71 | 3.84 | 3.61 | 3.76 | 87,983 | +1.90% |
| 2026-10-20 | 3.6 | 3.73 | 3.6 | 3.69 | 45,600 | +3.36% |
| 2026-10-19 | 3.57 | 3.7 | 3.53 | 3.57 | 81,851 | +0.56% |
| 2026-10-16 | 3.61 | 3.69 | 3.55 | 3.55 | 33,591 | -1.11% |
| 2026-10-15 | 3.56 | 3.68 | 3.52 | 3.59 | 43,759 | -1.34% |
| 2026-10-14 | 3.75 | 3.76 | 3.446 | 3.68 | 222,184 | -3.92% |
| 2026-10-13 | 3.89 | 3.95 | 3.78 | 3.83 | 82,676 | -2.79% |
| 2026-10-12 | 3.94 | 4.16 | 3.83 | 3.94 | 81,398 | +0.51% |
| 2026-10-09 | 3.83 | 3.99 | 3.82 | 3.92 | 73,397 | +3.70% |
| 2026-10-08 | 3.84 | 3.909 | 3.754 | 3.78 | 74,702 | -2.07% |
| 2026-10-07 | 4.01 | 4.01 | 3.86 | 3.86 | 69,526 | -3.98% |
| 2026-10-06 | 4.016 | 4.08 | 3.82 | 4.02 | 215,867 | +6.91% |
| 2026-10-05 | 3.4 | 3.93 | 3.4 | 3.76 | 261,946 | +19.07% |
| 2026-10-02 | 3.15 | 3.219 | 3.09 | 3.16 | 68,552 | +0.64% |
| 2026-10-01 | 3.11 | 3.14 | 3.03 | 3.14 | 36,311 | +1.95% |
| 2026-09-30 | 3.08 | 3.19 | 3.08 | 3.08 | 80,566 | +0.65% |
| 2026-09-29 | 3.04 | 3.08 | 3 | 3.06 | 51,748 | +0.66% |
| 2026-09-28 | 3.06 | 3.09 | 3.02 | 3.04 | 76,680 | -1.94% |
| 2026-09-25 | 3.07 | 3.11 | 3.03 | 3.1 | 40,922 | +0.65% |
| 2026-09-24 | 3.08 | 3.119 | 3.02 | 3.08 | 56,978 | -0.96% |
| 2026-09-23 | 3.18 | 3.21 | 3.11 | 3.11 | 52,442 | -2.81% |
| 2026-09-22 | 3.19 | 3.21 | 3.14 | 3.2 | 88,610 | -1.23% |
| 2026-09-21 | 3.15 | 3.25 | 3.14 | 3.24 | 125,817 | +2.86% |
| 2026-09-18 | 3.24 | 3.24 | 3.12 | 3.15 | 111,090 | -2.48% |
| 2026-09-17 | 3.15 | 3.25 | 3.14 | 3.23 | 40,635 | +2.54% |
| 2026-09-16 | 3.12 | 3.25 | 3.12 | 3.15 | 77,250 | -0.32% |
| 2026-09-15 | 3.2 | 3.21 | 3.126 | 3.16 | 28,752 | -0.63% |
| 2026-09-14 | 3.19 | 3.2 | 3.13 | 3.18 | 36,489 | -0.63% |
| 2026-09-11 | 3.21 | 3.24 | 3.19 | 3.2 | 34,080 | +0.31% |
| 2026-09-10 | 3.15 | 3.238 | 3.1 | 3.19 | 58,861 | +1.59% |
| 2026-09-09 | 3.12 | 3.16 | 3.07 | 3.14 | 84,157 | +0.96% |
| 2026-09-08 | 3.2 | 3.21 | 3.11 | 3.11 | 93,193 | -1.89% |
| 2026-09-04 | 3.15 | 3.18 | 3.067 | 3.17 | 60,695 | +0.63% |
| 2026-09-03 | 3.12 | 3.17 | 3.07 | 3.15 | 55,235 | +2.34% |
| 2026-09-02 | 3.1 | 3.17 | 2.983 | 3.08 | 112,656 | +0.65% |
| 2026-09-01 | 3.02 | 3.13 | 2.98 | 3.06 | 98,957 | +2.34% |
| 2026-08-31 | 3.06 | 3.06 | 2.98 | 2.99 | 84,841 | -1.32% |
| 2026-08-28 | 3 | 3.05 | 2.93 | 3.03 | 103,902 | +0.33% |
| 2026-08-27 | 3.09 | 3.18 | 2.9 | 3.02 | 145,750 | -3.51% |
| 2026-08-26 | 3.17 | 3.21 | 3.13 | 3.13 | 105,478 | -1.88% |
| 2026-08-25 | 3.17 | 3.2 | 3.17 | 3.19 | 65,537 | -0.31% |
| 2026-08-24 | 3.13 | 3.23 | 3.12 | 3.2 | 57,560 | +1.91% |
| 2026-08-21 | 3.05 | 3.16 | 3.05 | 3.14 | 62,174 | +3.97% |
| 2026-08-20 | 2.97 | 3.06 | 2.97 | 3.02 | 23,405 | +2.03% |
| 2026-08-19 | 3.06 | 3.1 | 2.96 | 2.96 | 50,040 | -1.66% |
| 2026-08-18 | 3.01 | 3.07 | 2.94 | 3.01 | 102,528 | +0.33% |
| 2026-08-17 | 3.05 | 3.06 | 2.98 | 3 | 56,826 | -0.66% |
| 2026-08-14 | 3.1 | 3.1 | 2.945 | 3.02 | 122,765 | -1.63% |
| 2026-08-13 | 3.14 | 3.165 | 3.06 | 3.07 | 52,561 | -1.60% |
| 2026-08-12 | 3.04 | 3.12 | 3.04 | 3.12 | 74,287 | +2.97% |
| 2026-08-11 | 3.19 | 3.19 | 3.01 | 3.03 | 70,791 | -4.72% |
| 2026-08-10 | 3.15 | 3.21 | 3.12 | 3.18 | 42,567 | +0.95% |
| 2026-08-07 | 3.16 | 3.165 | 3.13 | 3.15 | 62,196 | +0.00% |
| 2026-08-06 | 3.21 | 3.21 | 3.14 | 3.15 | 53,345 | -1.56% |
| 2026-08-05 | 3.26 | 3.26 | 3.14 | 3.2 | 139,997 | -1.48% |
| 2026-08-04 | 3.29 | 3.43 | 3.188 | 3.25 | 84,732 | -0.91% |
| 2026-08-03 | 3.44 | 3.44 | 3.275 | 3.28 | 147,284 | -4.65% |
| 2026-07-31 | 3.26 | 3.44 | 3.23 | 3.44 | 74,464 | +6.50% |
| 2026-07-30 | 3.16 | 3.27 | 3.145 | 3.23 | 218,801 | +0.94% |
| 2026-07-29 | 3.23 | 3.235 | 3.18 | 3.2 | 56,130 | -2.74% |
| 2026-07-28 | 3.25 | 3.3 | 3.239 | 3.29 | 366,037 | +1.23% |
| 2026-07-27 | 3.23 | 3.25 | 3.18 | 3.25 | 45,913 | +1.25% |
| 2026-07-24 | 3.2 | 3.24 | 3.2 | 3.21 | 22,185 | -0.93% |
| 2026-07-23 | 3.23 | 3.27 | 3.189 | 3.24 | 88,175 | -0.31% |
| 2026-07-22 | 3.21 | 3.285 | 3.2 | 3.25 | 77,479 | +1.88% |
| 2026-07-21 | 3.12 | 3.2 | 3.12 | 3.19 | 20,580 | +1.92% |
| 2026-07-20 | 3.11 | 3.17 | 3.11 | 3.13 | 240,938 | +1.29% |
| 2026-07-17 | 3.07 | 3.13 | 3.07 | 3.09 | 68,171 | +0.00% |
| 2026-07-16 | 3.16 | 3.17 | 3.08 | 3.09 | 59,108 | -2.83% |
| 2026-07-15 | 3.18 | 3.24 | 3.14 | 3.18 | 65,888 | +0.00% |
| 2026-07-14 | 3.19 | 3.24 | 3.16 | 3.18 | 74,217 | +0.95% |
| 2026-07-13 | 3.2 | 3.23 | 3.143 | 3.15 | 56,398 | -1.25% |
| 2026-07-10 | 3.09 | 3.235 | 3.09 | 3.19 | 76,066 | +4.93% |
| 2026-07-09 | 3 | 3.08 | 3 | 3.04 | 36,880 | +1.33% |
| 2026-07-08 | 3.04 | 3.04 | 2.97 | 3 | 58,368 | +0.33% |
| 2026-07-07 | 2.95 | 3.043 | 2.95 | 2.99 | 170,605 | +2.00% |
| 2026-07-06 | 2.98 | 3.071 | 2.93 | 2.97 | 102,764 | +0.41% |
| 2026-07-02 | 2.98 | 3.09 | 2.94 | 2.96 | 50,066 | +0.34% |
| 2026-07-01 | 2.99 | 3.085 | 2.91 | 2.95 | 57,358 | -1.67% |
| 2026-06-30 | 3.04 | 3.05 | 2.975 | 3 | 59,341 | -0.66% |
| 2026-06-29 | 2.98 | 3.08 | 2.98 | 3.02 | 37,242 | +1.34% |
| 2026-06-26 | 2.97 | 3.03 | 2.95 | 2.98 | 19,262 | +0.68% |
| 2026-06-25 | 2.95 | 3.075 | 2.93 | 2.96 | 32,188 | +1.02% |
| 2026-06-24 | 2.96 | 2.99 | 2.9 | 2.93 | 65,571 | -0.68% |
| 2026-06-23 | 2.92 | 3.005 | 2.92 | 2.95 | 122,399 | +0.00% |
| 2026-06-22 | 2.99 | 3.01 | 2.93 | 2.95 | 67,920 | +0.34% |
| 2026-06-18 | 2.94 | 3.004 | 2.9 | 2.94 | 74,004 | +0.00% |
| 2026-06-17 | 3.065 | 3.077 | 2.93 | 2.94 | 247,450 | -2.00% |
| 2026-06-16 | 2.99 | 3.04 | 2.96 | 3 | 39,351 | +0.00% |
| 2026-06-15 | 3.11 | 3.137 | 3 | 3 | 52,305 | -0.66% |
| 2026-06-12 | 3 | 3.07 | 3 | 3.02 | 38,898 | +1.68% |
| 2026-06-11 | 2.89 | 3 | 2.89 | 2.97 | 72,358 | +3.85% |
| 2026-06-10 | 2.91 | 2.938 | 2.82 | 2.86 | 56,891 | -1.72% |
| 2026-06-09 | 2.93 | 3.01 | 2.88 | 2.91 | 113,217 | -0.34% |
| 2026-06-08 | 2.9 | 3 | 2.9 | 2.92 | 76,160 | +0.34% |
| 2026-06-05 | 2.94 | 2.99 | 2.91 | 2.91 | 67,900 | -3.64% |
| 2026-06-04 | 3.09 | 3.09 | 2.98 | 3.02 | 91,986 | -0.33% |
| 2026-06-03 | 3.07 | 3.081 | 3.02 | 3.03 | 79,955 | -6.13% |
| 2026-06-02 | 3.23 | 3.33 | 3.1 | 3.23 | 78,737 | +0.94% |
| 2026-06-01 | 3.1 | 3.208 | 3.078 | 3.2 | 31,117 | +2.24% |
| 2026-05-29 | 3.07 | 3.165 | 3.07 | 3.13 | 176,464 | +0.97% |
| 2026-05-28 | 3.07 | 3.125 | 3.03 | 3.1 | 171,869 | +0.98% |
| 2026-05-27 | 3.12 | 3.15 | 3.05 | 3.07 | 92,609 | -1.29% |
| 2026-05-26 | 3.14 | 3.14 | 3.09 | 3.11 | 45,156 | +0.65% |
| 2026-05-22 | 3.17 | 3.17 | 3.08 | 3.09 | 34,092 | -1.90% |
| 2026-05-21 | 3.09 | 3.169 | 3.09 | 3.15 | 33,622 | +0.96% |
| 2026-05-20 | 3.06 | 3.16 | 3.06 | 3.12 | 94,302 | +2.30% |
| 2026-05-19 | 3.07 | 3.085 | 3.012 | 3.05 | 100,037 | -2.56% |
| 2026-05-18 | 3.13 | 3.14 | 3.085 | 3.13 | 43,062 | +0.32% |
| 2026-05-15 | 3.11 | 3.12 | 3.06 | 3.12 | 67,612 | -1.89% |
| 2026-05-14 | 3.15 | 3.214 | 3.15 | 3.18 | 125,913 | +0.63% |
| 2026-05-13 | 3.23 | 3.28 | 3.12 | 3.16 | 148,398 | -3.07% |