Get the Stockscreener App
4.05
2.41%
-0.10
Banco Bradesco S A Adr Stock (BBD) Price History
The historical daily chart and data for Banco Bradesco S A Adr stock (BBD), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2026, is $4.05.
- Banco Bradesco S A Adr all-time high stock price is $8.96, occurred on January 01, 2020.
- The lowest Banco Bradesco S A Adr stock price recorded was $0.5727 on May 10, 2004. Since then, Banco Bradesco S A Adr's stock price has risen over 607.18% to $4.05 now.
- The 52-week high stock price for BBD is $4.285, representing a 5.80% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BBD is $1.93, indicating a -52.35% decrease from the current share price, occurred on February 28, 2025.
- The closing price of Banco Bradesco S A Adr (BBD) stock in the beginning of 2025 was $3.1545. The stock closed the year at $2.88, a loss of over -8.70% for the year.
The table below shows more information about BBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $4.15 | $4.00 | $0.15 | 46,677,838.0 | -2.41% |
| Jan 29, 2026 | $4.29 | $4.05 | $0.235 | 52,655,821.0 | -0.24% |
| Jan 28, 2026 | $4.21 | $4.11 | $0.0999 | 68,892,472.0 | +0.48% |
| Jan 27, 2026 | $4.18 | $4.09 | $0.0894 | 61,527,321.0 | +4.28% |
| Jan 26, 2026 | $3.99 | $3.91 | $0.08 | 50,911,017.0 | +0.51% |
| Jan 23, 2026 | $3.98 | $3.85 | $0.129 | 54,135,564.0 | +2.33% |
| Jan 22, 2026 | $3.88 | $3.75 | $0.135 | 58,130,663.0 | +3.49% |
| Jan 21, 2026 | $3.73 | $3.68 | $0.05 | 46,284,523.0 | +4.48% |
| Jan 20, 2026 | $3.62 | $3.50 | $0.12 | 33,703,097.0 | +1.13% |
| Jan 16, 2026 | $3.54 | $3.47 | $0.07 | 35,284,905.0 | +0.57% |
| Jan 15, 2026 | $3.58 | $3.46 | $0.12 | 30,943,064.0 | +1.74% |
| Jan 14, 2026 | $3.45 | $3.38 | $0.07 | 31,405,235.0 | +2.07% |
| Jan 13, 2026 | $3.42 | $3.36 | $0.06 | 36,660,858.0 | -1.46% |
| Jan 12, 2026 | $3.46 | $3.41 | $0.05 | 22,969,716.0 | -0.29% |
| Jan 09, 2026 | $3.50 | $3.44 | $0.06 | 22,745,070.0 | +0.00% |
| Jan 08, 2026 | $3.50 | $3.44 | $0.06 | 28,994,161.0 | -1.43% |
| Jan 07, 2026 | $3.52 | $3.46 | $0.0552 | 25,439,739.0 | -1.69% |
| Jan 06, 2026 | $3.60 | $3.55 | $0.05 | 30,145,668.0 | +0.85% |
| Jan 05, 2026 | $3.53 | $3.35 | $0.185 | 37,651,962.0 | +4.76% |
Banco Bradesco S A Adr Stock (BBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Bradesco S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Bradesco S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Bradesco S A Adr Stock (BBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.29 | $3.35 | $0.94 | 842,420,730.0 | +21.62% |
Banco Bradesco S A Adr Stock (BBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.72 | $3.22 | $0.50 | 707,294,667.0 | -8.38% |
| Nov, 2025 | $3.77 | $3.39 | $0.3799 | 611,487,764.0 | +9.47% |
| Oct, 2025 | $3.55 | $3.04 | $0.51 | 1,422,797,062.0 | +0.00% |
| Sep, 2025 | $3.41 | $2.96 | $0.45 | 982,843,121.0 | +8.68% |
| Aug, 2025 | $3.13 | $2.79 | $0.34 | 642,184,878.0 | +12.27% |
| Jul, 2025 | $3.13 | $2.73 | $0.40 | 748,058,578.0 | -10.36% |
| Jun, 2025 | $3.12 | $2.82 | $0.30 | 845,830,500.0 | +7.29% |
| May, 2025 | $2.92 | $2.26 | $0.66 | 992,980,235.0 | +17.07% |
| Apr, 2025 | $2.46 | $1.98 | $0.48 | 782,644,499.0 | +10.31% |
| Mar, 2025 | $2.36 | $1.95 | $0.4099 | 816,151,148.0 | +14.36% |
| Feb, 2025 | $2.23 | $1.93 | $0.30 | 896,506,792.0 | -7.58% |
| Jan, 2025 | $2.18 | $1.85 | $0.33 | 1,045,216,193.0 | +10.47% |
Banco Bradesco S A Adr Stock (BBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.17 | $1.84 | $0.33 | 688,525,150.0 | -10.80% |
| Nov, 2024 | $2.46 | $2.02 | $0.44 | 614,914,498.0 | -13.77% |
| Oct, 2024 | $2.80 | $2.45 | $0.35 | 662,205,103.0 | -7.14% |
| Sep, 2024 | $2.90 | $2.56 | $0.34 | 683,436,976.0 | -4.32% |
| Aug, 2024 | $2.96 | $2.19 | $0.77 | 598,013,824.0 | +25.23% |
| Jul, 2024 | $2.38 | $2.16 | $0.22 | 489,678,974.0 | -0.89% |
| Jun, 2024 | $2.51 | $2.21 | $0.30 | 302,682,045.0 | -8.94% |
| May, 2024 | $2.78 | $2.43 | $0.35 | 399,379,485.0 | -8.89% |
| Apr, 2024 | $2.98 | $2.60 | $0.38 | 357,018,514.0 | -5.59% |
| Mar, 2024 | $2.92 | $2.76 | $0.16 | 264,389,049.0 | +2.88% |
| Feb, 2024 | $3.36 | $2.65 | $0.71 | 417,312,759.0 | -10.32% |
| Jan, 2024 | $3.50 | $3.07 | $0.43 | 349,816,558.0 | -11.43% |
0.49%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):