BBD - BANK BRADESCO
4.21
0.060 1.425%
Share volume: 44,033,102
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.15
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.30 | $4.30 | $4.30 | $4.30 | $4.20 | $4.20 | $4.21 | $4.21 | 44,033,102 | $44,033,102.00 |
| 04-16-2026 | $4.19 | $4.19 | $4.20 | $4.20 | $4.12 | $4.12 | $4.15 | $4.15 | 42,299,497 | $42,299,497.00 |
| 04-15-2026 | $4.14 | $4.14 | $4.17 | $4.17 | $4.09 | $4.09 | $4.11 | $4.11 | 41,977,267 | $41,977,267.00 |
| 04-14-2026 | $4.13 | $4.13 | $4.19 | $4.19 | $4.10 | $4.10 | $4.11 | $4.11 | 65,527,683 | $65,527,683.00 |
| 04-13-2026 | $3.99 | $3.99 | $4.11 | $4.11 | $3.97 | $3.97 | $4.09 | $4.09 | 32,268,610 | $32,268,610.00 |
| 04-10-2026 | $4.03 | $4.03 | $4.08 | $4.08 | $4.01 | $4.01 | $4.03 | $4.03 | 44,423,171 | $44,423,171.00 |
| 04-09-2026 | $3.92 | $3.92 | $3.99 | $3.99 | $3.89 | $3.89 | $3.96 | $3.96 | 39,522,668 | $39,522,668.00 |
| 04-08-2026 | $3.97 | $3.97 | $3.98 | $3.98 | $3.85 | $3.85 | $3.90 | $3.90 | 47,553,000 | $47,553,000.00 |
| 04-07-2026 | $3.68 | $3.62 | $3.73 | $3.67 | $3.63 | $3.57 | $3.71 | $3.65 | 41,600,872 | $41,600,872.00 |
| 04-06-2026 | $3.69 | $3.63 | $3.74 | $3.68 | $3.68 | $3.62 | $3.72 | $3.66 | 29,999,890 | $29,999,890.00 |