Get the Stockscreener App
4.19
2.70%
0.11
After Hours:
4.20
0.010
+0.24%
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 February 20, 2026, is $4.19.
- 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 631.62% to $4.19 now.
- The 52-week high stock price for BBD is $4.285, representing a 2.27% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BBD is $1.93, indicating a -53.94% 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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $4.21 | $4.07 | $0.138 | 26,490,654.0 | +2.70% |
| Feb 19, 2026 | $4.12 | $3.99 | $0.13 | 30,960,584.0 | +2.51% |
| Feb 18, 2026 | $4.04 | $3.93 | $0.115 | 31,402,125.0 | +1.02% |
| Feb 17, 2026 | $3.97 | $3.87 | $0.10 | 44,086,750.0 | -1.01% |
| Feb 13, 2026 | $4.00 | $3.87 | $0.13 | 62,354,589.0 | -2.69% |
| Feb 12, 2026 | $4.18 | $4.07 | $0.11 | 33,854,036.0 | -1.68% |
| Feb 11, 2026 | $4.17 | $4.07 | $0.105 | 45,831,496.0 | +4.00% |
| Feb 10, 2026 | $4.10 | $3.98 | $0.115 | 32,262,692.0 | -0.99% |
| Feb 09, 2026 | $4.05 | $3.90 | $0.145 | 39,717,924.0 | +1.51% |
| Feb 06, 2026 | $3.99 | $3.85 | $0.145 | 89,890,103.0 | -0.50% |
| Feb 05, 2026 | $4.04 | $3.89 | $0.15 | 61,198,873.0 | +1.27% |
| Feb 04, 2026 | $4.10 | $3.93 | $0.17 | 38,322,953.0 | -4.36% |
| Feb 03, 2026 | $4.25 | $4.12 | $0.135 | 38,837,616.0 | +0.98% |
| Feb 02, 2026 | $4.12 | $4.04 | $0.08 | 33,888,120.0 | +0.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $4.25 | $3.85 | $0.41 | 635,589,169.0 | +3.46% |
| Jan, 2026 | $4.29 | $3.35 | $0.94 | 795,742,892.0 | +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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):