BBD - BANK BRADESCO
3.81
-0.270 -7.087%
Share volume: 43,332,550
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.08
-0.27
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $3.82 | $3.82 | $3.87 | $3.87 | $3.70 | $3.70 | $3.81 | $3.81 | 43,332,550 | $43,332,550.00 |
| 03-02-2026 | $3.95 | $3.95 | $4.11 | $4.11 | $3.94 | $3.94 | $4.08 | $4.08 | 28,958,693 | $28,958,693.00 |
| 02-27-2026 | $4.18 | $4.18 | $4.24 | $4.24 | $4.07 | $4.07 | $4.09 | $4.09 | 47,048,671 | $47,048,671.00 |
| 02-26-2026 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | $3.99 | $4.05 | $4.05 | 34,979,951 | $34,979,951.00 |
| 02-25-2026 | $4.14 | $4.14 | $4.16 | $4.16 | $4.09 | $4.09 | $4.12 | $4.12 | 31,193,608 | $31,193,608.00 |
| 02-24-2026 | $4.08 | $4.08 | $4.16 | $4.16 | $4.05 | $4.05 | $4.12 | $4.12 | 28,904,276 | $28,904,276.00 |
| 02-23-2026 | $4.20 | $4.20 | $4.22 | $4.22 | $4.07 | $4.07 | $4.07 | $4.07 | 38,063,929 | $38,063,929.00 |
| 02-20-2026 | $4.08 | $4.08 | $4.21 | $4.21 | $4.07 | $4.07 | $4.19 | $4.19 | 26,508,242 | $26,508,242.00 |
| 02-19-2026 | $4.03 | $4.03 | $4.12 | $4.12 | $3.99 | $3.99 | $4.08 | $4.08 | 31,020,422 | $31,020,422.00 |
| 02-18-2026 | $3.97 | $3.97 | $4.05 | $4.05 | $3.93 | $3.93 | $3.98 | $3.98 | 31,402,169 | $31,402,169.00 |