BBD - BANK BRADESCO
3.84
-0.040 -1.042%
Share volume: 13,681,178
Last Updated: 05-01-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.88
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $3.86 | $3.86 | $3.91 | $3.91 | $3.83 | $3.83 | $3.84 | $3.84 | 13,681,178 | $13,681,178.00 |
| 04-30-2026 | $3.83 | $3.83 | $3.90 | $3.90 | $3.81 | $3.81 | $3.88 | $3.88 | 22,750,298 | $22,750,298.00 |
| 04-29-2026 | $3.82 | $3.82 | $3.86 | $3.86 | $3.76 | $3.76 | $3.77 | $3.77 | 24,004,300 | $24,004,300.00 |
| 04-28-2026 | $3.84 | $3.84 | $3.90 | $3.90 | $3.84 | $3.84 | $3.88 | $3.88 | 23,858,657 | $23,858,657.00 |
| 04-27-2026 | $3.97 | $3.97 | $3.98 | $3.98 | $3.90 | $3.90 | $3.91 | $3.91 | 23,517,926 | $23,517,926.00 |
| 04-24-2026 | $3.94 | $3.94 | $3.96 | $3.96 | $3.91 | $3.91 | $3.94 | $3.94 | 24,398,347 | $24,398,347.00 |
| 04-23-2026 | $4.08 | $4.08 | $4.09 | $4.09 | $3.93 | $3.93 | $3.94 | $3.94 | 28,693,616 | $28,693,616.00 |
| 04-22-2026 | $4.15 | $4.15 | $4.15 | $4.15 | $4.04 | $4.04 | $4.04 | $4.04 | 39,201,066 | $39,201,066.00 |
| 04-21-2026 | $4.18 | $4.18 | $4.21 | $4.21 | $4.06 | $4.06 | $4.07 | $4.07 | 37,634,094 | $37,634,094.00 |
| 04-20-2026 | $4.22 | $4.22 | $4.23 | $4.23 | $4.16 | $4.16 | $4.19 | $4.19 | 25,410,029 | $25,410,029.00 |