BBD - Banco Bradesco S.A.
4.04
-0.030 -0.743%
Share volume: 39,198,609
Last Updated: 04-22-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.07
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $4.15 | $4.15 | $4.15 | $4.15 | $4.04 | $4.04 | $4.04 | $4.04 | 39,198,609 | $39,198,609.00 |
| 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 |
| 04-17-2026 | $4.30 | $4.30 | $4.30 | $4.30 | $4.20 | $4.20 | $4.21 | $4.21 | 44,247,289 | $44,247,289.00 |
| 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 |