Get the Stockscreener App
3.57
1.71%
0.06
Pre-market:
3.57
Banco Bradesco Sa Adr Stock (BBD) Price History
The historical daily chart and data for Banco Bradesco Sa Adr stock (BBD), adjusted for splits and dividends, show that the latest closing stock price as of May 14, 2026, is $3.57.
- Banco Bradesco Sa Adr all-time high stock price is $8.96, occurred on January 01, 2020.
- The lowest Banco Bradesco Sa Adr stock price recorded was $0.5727 on May 10, 2004. Since then, Banco Bradesco Sa Adr's stock price has risen over 523.36% to $3.57 now.
- The 52-week high stock price for BBD is $4.30, representing a 20.45% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for BBD is $2.66, indicating a -25.49% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Banco Bradesco Sa 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 |
|---|---|---|---|---|---|
| May 14, 2026 | $3.60 | $3.55 | $0.05 | 24,793,588.0 | +1.71% |
| May 13, 2026 | $3.69 | $3.49 | $0.20 | 50,414,726.0 | -3.84% |
| May 12, 2026 | $3.69 | $3.62 | $0.065 | 30,819,918.0 | +0.00% |
| May 11, 2026 | $3.75 | $3.65 | $0.105 | 44,243,417.0 | -2.67% |
| May 08, 2026 | $3.83 | $3.74 | $0.09 | 24,345,386.0 | +0.27% |
| May 07, 2026 | $3.79 | $3.71 | $0.08 | 46,114,575.0 | -3.11% |
| May 06, 2026 | $3.95 | $3.85 | $0.105 | 28,941,112.0 | +0.52% |
| May 05, 2026 | $3.88 | $3.79 | $0.085 | 15,666,185.0 | +2.40% |
| May 04, 2026 | $3.86 | $3.73 | $0.1299 | 29,280,106.0 | -2.34% |
| May 01, 2026 | $3.91 | $3.83 | $0.0768 | 13,681,188.0 | -1.03% |
| Apr 30, 2026 | $3.90 | $3.81 | $0.09 | 22,700,296.0 | +2.92% |
| Apr 29, 2026 | $3.86 | $3.76 | $0.10 | 23,974,160.0 | -2.84% |
| Apr 28, 2026 | $3.90 | $3.83 | $0.065 | 23,858,562.0 | -0.77% |
| Apr 27, 2026 | $3.98 | $3.90 | $0.08 | 23,516,832.0 | -0.76% |
| Apr 24, 2026 | $3.96 | $3.91 | $0.05 | 24,398,246.0 | +0.00% |
| Apr 23, 2026 | $4.09 | $3.93 | $0.16 | 28,692,809.0 | -2.48% |
| Apr 22, 2026 | $4.15 | $4.04 | $0.11 | 39,198,712.0 | -0.74% |
| Apr 21, 2026 | $4.21 | $4.06 | $0.15 | 37,479,078.0 | -2.86% |
| Apr 20, 2026 | $4.23 | $4.16 | $0.0699 | 25,308,722.0 | -0.48% |
| Apr 17, 2026 | $4.30 | $4.20 | $0.10 | 44,244,981.0 | +1.45% |
| Apr 16, 2026 | $4.20 | $4.12 | $0.08 | 42,063,229.0 | +0.97% |
| Apr 15, 2026 | $4.17 | $4.09 | $0.075 | 41,977,207.0 | +0.00% |
Banco Bradesco Sa Adr Stock (BBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Bradesco Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Bradesco Sa Adr Stock (BBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.95 | $3.49 | $0.46 | 333,093,789.0 | -7.99% |
| Apr, 2026 | $4.30 | $3.61 | $0.69 | 736,403,374.0 | +6.30% |
| Mar, 2026 | $4.11 | $3.38 | $0.73 | 986,488,277.0 | -10.76% |
| Feb, 2026 | $4.25 | $3.85 | $0.41 | 788,870,935.0 | +0.99% |
| Jan, 2026 | $4.29 | $3.35 | $0.94 | 795,742,892.0 | +21.62% |
Banco Bradesco Sa 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 Sa 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% |
1.05%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):