Banco Bradesco S.A. (BBD) NYSE
3.66
-0.07(-1.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.66
-0.07(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.63 | 3.66 | 3.66 | 3.74 | 3.61 | 29.5M |
| April 01, 2026 | 3.73 | 3.73 | 3.73 | 3.78 | 3.71 | 28.14M |
| March 31, 2026 | 3.6 | 3.65 | 3.65 | 3.67 | 3.53 | 40.19M |
| March 30, 2026 | 3.53 | 3.5 | 3.5 | 3.55 | 3.46 | 33.74M |
| March 27, 2026 | 3.53 | 3.49 | 3.49 | 3.57 | 3.48 | 24.1M |
| March 26, 2026 | 3.61 | 3.54 | 3.54 | 3.65 | 3.54 | 38.03M |
| March 25, 2026 | 3.65 | 3.66 | 3.66 | 3.7 | 3.62 | 38.87M |
| March 24, 2026 | 3.51 | 3.55 | 3.55 | 3.58 | 3.51 | 27.43M |
| March 23, 2026 | 3.57 | 3.59 | 3.59 | 3.67 | 3.53 | 33.82M |
| March 20, 2026 | 3.5 | 3.41 | 3.41 | 3.5 | 3.38 | 33.19M |
| March 19, 2026 | 3.43 | 3.54 | 3.54 | 3.57 | 3.41 | 34.82M |
| March 18, 2026 | 3.55 | 3.53 | 3.53 | 3.61 | 3.52 | 33.07M |
| March 17, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.55 | 39.07M |
| March 16, 2026 | 3.6 | 3.61 | 3.61 | 3.64 | 3.58 | 45.35M |
| March 13, 2026 | 3.71 | 3.53 | 3.53 | 3.73 | 3.52 | 55.11M |
| March 12, 2026 | 3.68 | 3.66 | 3.66 | 3.72 | 3.64 | 54.48M |
| March 11, 2026 | 3.85 | 3.84 | 3.84 | 3.92 | 3.81 | 47.75M |
| March 10, 2026 | 3.8 | 3.87 | 3.87 | 3.91 | 3.78 | 59.6M |
| March 09, 2026 | 3.67 | 3.78 | 3.78 | 3.79 | 3.62 | 66.66M |
| March 06, 2026 | 3.65 | 3.68 | 3.68 | 3.71 | 3.63 | 81.77M |
| March 05, 2026 | 3.8 | 3.74 | 3.74 | 3.83 | 3.71 | 77.87M |
| March 04, 2026 | 3.88 | 3.91 | 3.91 | 3.93 | 3.83 | 47.63M |
| March 03, 2026 | 3.82 | 3.81 | 3.81 | 3.87 | 3.7 | 42.33M |
| March 02, 2026 | 3.95 | 4.08 | 4.08 | 4.11 | 3.94 | 28.96M |
| February 27, 2026 | 4.18 | 4.09 | 4.09 | 4.24 | 4.07 | 47.05M |
| February 26, 2026 | 4.08 | 4.05 | 4.05 | 4.08 | 3.99 | 34.98M |
| February 25, 2026 | 4.14 | 4.12 | 4.12 | 4.16 | 4.09 | 31.19M |
| February 24, 2026 | 4.08 | 4.12 | 4.12 | 4.16 | 4.05 | 28.9M |
| February 23, 2026 | 4.2 | 4.07 | 4.07 | 4.22 | 4.07 | 38.06M |
| February 20, 2026 | 4.08 | 4.19 | 0 | 4.21 | 4.07 | 26.51M |
| February 19, 2026 | 4.03 | 4.08 | 0 | 4.12 | 3.99 | 31.02M |
| February 18, 2026 | 3.97 | 3.98 | 0 | 4.05 | 3.93 | 31.4M |
| February 17, 2026 | 3.97 | 3.94 | 0 | 3.97 | 3.87 | 44.4M |
| February 13, 2026 | 3.99 | 3.98 | 0 | 4 | 3.87 | 62.36M |
| February 12, 2026 | 4.15 | 4.09 | 0 | 4.18 | 4.07 | 33.86M |
| February 11, 2026 | 4.14 | 4.16 | 0 | 4.18 | 4.07 | 46.04M |
| February 10, 2026 | 4.05 | 4 | 0 | 4.1 | 3.99 | 32.27M |
| February 09, 2026 | 3.91 | 4.04 | 0 | 4.05 | 3.91 | 39.72M |
| February 06, 2026 | 3.92 | 3.98 | 0 | 3.99 | 3.85 | 89.93M |
| February 05, 2026 | 4 | 4 | 0 | 4.04 | 3.89 | 61.44M |
| February 04, 2026 | 4.07 | 3.95 | 0 | 4.1 | 3.93 | 38.33M |
| February 03, 2026 | 4.23 | 4.13 | 0 | 4.26 | 4.12 | 38.86M |
| February 02, 2026 | 4.04 | 4.09 | 0 | 4.12 | 4.04 | 33.89M |
| January 30, 2026 | 4.13 | 4.05 | 0 | 4.15 | 4 | 46.69M |
| January 29, 2026 | 4.2 | 4.15 | 0 | 4.29 | 4.05 | 52.69M |
| January 28, 2026 | 4.15 | 4.16 | 0 | 4.21 | 4.11 | 69.17M |
| January 27, 2026 | 4.12 | 4.14 | 0 | 4.18 | 4.09 | 61.53M |
| January 26, 2026 | 3.92 | 3.97 | 0 | 3.99 | 3.91 | 50.91M |
| January 23, 2026 | 3.88 | 3.95 | 0 | 3.98 | 3.85 | 54.14M |
| January 22, 2026 | 3.77 | 3.86 | 0 | 3.89 | 3.75 | 58.14M |
| January 21, 2026 | 3.68 | 3.73 | 0 | 3.73 | 3.68 | 46.28M |
| January 20, 2026 | 3.51 | 3.57 | 0 | 3.62 | 3.5 | 33.68M |
| January 16, 2026 | 3.48 | 3.53 | 0 | 3.54 | 3.47 | 35.3M |
| January 15, 2026 | 3.46 | 3.51 | 0 | 3.58 | 3.46 | 30.95M |
| January 14, 2026 | 3.38 | 3.45 | 0 | 3.45 | 3.38 | 31.43M |
| January 13, 2026 | 3.41 | 3.38 | 0 | 3.42 | 3.36 | 36.68M |
| January 12, 2026 | 3.44 | 3.43 | 0 | 3.46 | 3.41 | 22.97M |
| January 09, 2026 | 3.49 | 3.44 | 0 | 3.5 | 3.44 | 23.5M |
| January 08, 2026 | 3.47 | 3.44 | 0 | 3.5 | 3.44 | 29.01M |
| January 07, 2026 | 3.5 | 3.49 | 0 | 3.52 | 3.46 | 25.44M |