Get the Stockscreener App
3.47
0.73%
0.03
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 09, 2026, is $3.47.
- 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 505.90% to $3.47 now.
- The 52-week high stock price for BBD is $3.7699, representing a 8.64% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for BBD is $1.85, indicating a -46.69% decrease from the current share price, occurred on January 10, 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 09, 2026 | $3.50 | $3.46 | $0.04 | 4,185,906.0 | +0.73% |
| 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% |
| Jan 02, 2026 | $3.40 | $3.35 | $0.045 | 20,584,198.0 | +0.90% |
| Dec 31, 2025 | $3.35 | $3.32 | $0.03 | 10,092,103.0 | -1.77% |
| Dec 30, 2025 | $3.44 | $3.38 | $0.056 | 17,169,615.0 | +2.11% |
| Dec 29, 2025 | $3.33 | $3.29 | $0.04 | 20,867,117.0 | -0.90% |
| Dec 26, 2025 | $3.35 | $3.30 | $0.05 | 20,795,856.0 | -0.30% |
| Dec 24, 2025 | $3.36 | $3.33 | $0.035 | 6,878,333.0 | +0.60% |
| Dec 23, 2025 | $3.36 | $3.29 | $0.07 | 19,482,125.0 | +2.14% |
| Dec 22, 2025 | $3.33 | $3.25 | $0.08 | 30,640,042.0 | -2.39% |
| Dec 19, 2025 | $3.40 | $3.34 | $0.06 | 22,106,737.0 | +0.90% |
| Dec 18, 2025 | $3.35 | $3.29 | $0.06 | 39,056,056.0 | +0.30% |
| Dec 17, 2025 | $3.31 | $3.27 | $0.04 | 37,161,815.0 | -1.19% |
| Dec 16, 2025 | $3.44 | $3.35 | $0.085 | 28,674,692.0 | -3.46% |
| Dec 15, 2025 | $3.53 | $3.46 | $0.07 | 31,124,498.0 | +0.58% |
| Dec 12, 2025 | $3.48 | $3.41 | $0.07 | 28,345,518.0 | +1.17% |
| Dec 11, 2025 | $3.47 | $3.40 | $0.075 | 27,805,565.0 | +2.71% |
| Dec 10, 2025 | $3.38 | $3.31 | $0.0686 | 30,541,424.0 | +0.00% |
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 | $3.60 | $3.35 | $0.255 | 147,001,634.0 | +4.05% |
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% |
1.77%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):