Banco Bradesco SA ADR (BBD) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.39 | 3.47 | 3.38 | 3.45 | +3.92% | 46,174,780 |
| 2026-09-01 | 3.27 | 3.37 | 3.27 | 3.32 | +1.22% | 31,093,187 |
| 2026-08-31 | 3.32 | 3.33 | 3.26 | 3.28 | +0.92% | 17,673,895 |
| 2026-08-28 | 3.27 | 3.27 | 3.20 | 3.25 | +0.62% | 21,419,096 |
| 2026-08-27 | 3.24 | 3.27 | 3.21 | 3.23 | -0.92% | 25,319,241 |
| 2026-08-26 | 3.27 | 3.33 | 3.25 | 3.26 | +0.31% | 33,624,333 |
| 2026-08-25 | 3.15 | 3.27 | 3.12 | 3.25 | +3.17% | 30,380,526 |
| 2026-08-24 | 3.08 | 3.18 | 3.08 | 3.15 | +1.29% | 17,770,792 |
| 2026-08-21 | 3.03 | 3.13 | 3.02 | 3.11 | +4.36% | 24,842,537 |
| 2026-08-20 | 3.03 | 3.06 | 2.98 | 2.98 | -2.30% | 29,502,954 |
| 2026-08-19 | 3.12 | 3.15 | 3.05 | 3.05 | +0.33% | 24,008,045 |
| 2026-08-18 | 3.07 | 3.11 | 3.04 | 3.04 | -1.62% | 26,301,503 |
| 2026-08-17 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 32,650,077 |
| 2026-08-14 | 3.17 | 3.17 | 3.08 | 3.14 | -0.32% | 27,753,054 |
| 2026-08-13 | 3.19 | 3.25 | 3.15 | 3.15 | -1.56% | 35,034,275 |
| 2026-08-12 | 3.20 | 3.24 | 3.19 | 3.20 | -0.31% | 26,337,455 |
| 2026-08-11 | 3.34 | 3.34 | 3.20 | 3.21 | -3.60% | 53,816,033 |
| 2026-08-10 | 3.34 | 3.36 | 3.31 | 3.33 | -1.19% | 22,385,274 |
| 2026-08-07 | 3.46 | 3.46 | 3.35 | 3.37 | -1.17% | 36,728,644 |
| 2026-08-06 | 3.50 | 3.50 | 3.41 | 3.41 | -2.01% | 30,483,952 |
| 2026-08-05 | 3.55 | 3.57 | 3.47 | 3.48 | -0.29% | 37,140,302 |
| 2026-08-04 | 3.63 | 3.63 | 3.47 | 3.49 | -3.59% | 28,067,388 |
| 2026-08-03 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 20,211,873 |
| 2026-07-31 | 3.60 | 3.66 | 3.59 | 3.61 | +0.56% | 27,387,844 |
| 2026-07-30 | 3.50 | 3.61 | 3.47 | 3.59 | +1.41% | 41,764,988 |
| 2026-07-29 | 3.58 | 3.61 | 3.54 | 3.54 | -2.21% | 26,871,273 |
| 2026-07-28 | 3.67 | 3.70 | 3.61 | 3.62 | -0.55% | 10,835,309 |
| 2026-07-27 | 3.64 | 3.66 | 3.62 | 3.64 | +1.11% | 19,450,461 |
| 2026-07-24 | 3.64 | 3.66 | 3.58 | 3.60 | -1.64% | 26,828,197 |
| 2026-07-23 | 3.69 | 3.71 | 3.64 | 3.66 | -1.88% | 24,617,839 |
| 2026-07-22 | 3.67 | 3.74 | 3.62 | 3.73 | +1.91% | 37,347,979 |
| 2026-07-21 | 3.60 | 3.66 | 3.58 | 3.66 | +1.95% | 34,587,803 |
| 2026-07-20 | 3.57 | 3.60 | 3.56 | 3.59 | +1.41% | 30,251,961 |
| 2026-07-17 | 3.52 | 3.58 | 3.52 | 3.54 | -0.28% | 34,594,702 |
| 2026-07-16 | 3.57 | 3.60 | 3.53 | 3.55 | -1.93% | 36,971,539 |
| 2026-07-15 | 3.63 | 3.65 | 3.60 | 3.62 | -0.28% | 28,760,490 |
| 2026-07-14 | 3.69 | 3.72 | 3.58 | 3.63 | +0.55% | 42,618,374 |
| 2026-07-13 | 3.67 | 3.68 | 3.61 | 3.61 | -1.10% | 27,640,572 |
| 2026-07-10 | 3.57 | 3.67 | 3.56 | 3.65 | +4.89% | 41,321,367 |
| 2026-07-09 | 3.44 | 3.50 | 3.42 | 3.48 | +1.75% | 21,151,184 |
| 2026-07-08 | 3.40 | 3.43 | 3.38 | 3.42 | +0.59% | 24,527,327 |
| 2026-07-07 | 3.46 | 3.50 | 3.39 | 3.40 | -2.86% | 38,233,727 |
| 2026-07-06 | 3.47 | 3.52 | 3.44 | 3.50 | +1.45% | 36,016,784 |
| 2026-07-02 | 3.50 | 3.52 | 3.44 | 3.45 | -0.86% | 27,910,311 |
| 2026-07-01 | 3.41 | 3.49 | 3.41 | 3.48 | +0.29% | 58,119,122 |
| 2026-06-30 | 3.45 | 3.50 | 3.41 | 3.47 | -0.57% | 39,957,239 |
| 2026-06-29 | 3.46 | 3.51 | 3.42 | 3.49 | +0.87% | 46,754,609 |
| 2026-06-26 | 3.34 | 3.48 | 3.34 | 3.46 | +3.28% | 53,645,973 |
| 2026-06-25 | 3.42 | 3.47 | 3.34 | 3.35 | -0.59% | 52,170,830 |
| 2026-06-24 | 3.42 | 3.44 | 3.36 | 3.37 | -1.75% | 25,100,757 |
| 2026-06-23 | 3.40 | 3.44 | 3.40 | 3.43 | +0.00% | 23,350,253 |
| 2026-06-22 | 3.42 | 3.46 | 3.40 | 3.43 | +2.08% | 29,814,338 |
| 2026-06-18 | 3.40 | 3.44 | 3.33 | 3.36 | -2.04% | 41,976,646 |
| 2026-06-17 | 3.50 | 3.54 | 3.39 | 3.43 | -0.87% | 41,604,868 |
| 2026-06-16 | 3.46 | 3.46 | 3.41 | 3.46 | -0.29% | 29,735,754 |
| 2026-06-15 | 3.59 | 3.60 | 3.44 | 3.47 | -0.86% | 23,861,163 |
| 2026-06-12 | 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | 25,171,877 |
| 2026-06-11 | 3.33 | 3.46 | 3.30 | 3.44 | +4.24% | 37,717,649 |
| 2026-06-10 | 3.29 | 3.33 | 3.28 | 3.30 | -0.90% | 23,611,163 |
| 2026-06-09 | 3.35 | 3.38 | 3.29 | 3.33 | +1.22% | 20,180,351 |
| 2026-06-08 | 3.35 | 3.37 | 3.28 | 3.29 | -2.08% | 27,098,957 |
| 2026-06-05 | 3.36 | 3.40 | 3.35 | 3.36 | -0.88% | 20,846,419 |
| 2026-06-04 | 3.41 | 3.47 | 3.38 | 3.39 | +0.30% | 16,436,899 |
| 2026-06-03 | 3.44 | 3.46 | 3.36 | 3.38 | -3.70% | 23,521,450 |
| 2026-06-02 | 3.48 | 3.55 | 3.47 | 3.51 | +1.15% | 24,580,686 |
| 2026-06-01 | 3.45 | 3.49 | 3.43 | 3.47 | -0.57% | 21,286,305 |
| 2026-05-29 | 3.48 | 3.52 | 3.47 | 3.49 | -0.85% | 22,165,052 |
| 2026-05-28 | 3.52 | 3.59 | 3.50 | 3.52 | -1.12% | 36,259,302 |
| 2026-05-27 | 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | 27,593,786 |
| 2026-05-26 | 3.56 | 3.56 | 3.48 | 3.54 | +2.02% | 28,547,607 |
| 2026-05-22 | 3.53 | 3.55 | 3.46 | 3.47 | -2.53% | 26,085,637 |
| 2026-05-21 | 3.50 | 3.60 | 3.50 | 3.56 | -0.28% | 26,539,505 |
| 2026-05-20 | 3.47 | 3.58 | 3.47 | 3.57 | +4.08% | 30,023,632 |
| 2026-05-19 | 3.41 | 3.48 | 3.40 | 3.43 | -2.28% | 38,321,506 |
| 2026-05-18 | 3.51 | 3.54 | 3.46 | 3.51 | +1.15% | 22,310,684 |
| 2026-05-15 | 3.48 | 3.48 | 3.43 | 3.47 | -2.80% | 33,638,697 |
| 2026-05-14 | 3.55 | 3.60 | 3.55 | 3.57 | +1.71% | 24,796,388 |
| 2026-05-13 | 3.60 | 3.69 | 3.49 | 3.51 | -3.84% | 50,561,419 |
| 2026-05-12 | 3.64 | 3.69 | 3.63 | 3.65 | +0.00% | 31,003,750 |
| 2026-05-11 | 3.75 | 3.75 | 3.65 | 3.65 | -2.67% | 44,291,424 |
| 2026-05-08 | 3.82 | 3.83 | 3.74 | 3.75 | +0.27% | 25,162,085 |
| 2026-05-07 | 3.74 | 3.79 | 3.71 | 3.74 | -3.11% | 46,118,516 |
| 2026-05-06 | 3.94 | 3.95 | 3.85 | 3.86 | +0.52% | 29,178,064 |
| 2026-05-05 | 3.84 | 3.88 | 3.79 | 3.84 | +2.40% | 15,722,509 |
| 2026-05-04 | 3.84 | 3.86 | 3.73 | 3.75 | -2.34% | 29,290,239 |
| 2026-05-01 | 3.86 | 3.91 | 3.83 | 3.84 | -1.03% | 13,681,491 |
| 2026-04-30 | 3.83 | 3.90 | 3.81 | 3.88 | +2.92% | 22,750,298 |
| 2026-04-29 | 3.82 | 3.86 | 3.76 | 3.77 | -2.84% | 24,004,300 |
| 2026-04-28 | 3.84 | 3.90 | 3.83 | 3.88 | -0.77% | 23,858,657 |
| 2026-04-27 | 3.97 | 3.98 | 3.90 | 3.91 | -0.76% | 23,517,926 |
| 2026-04-24 | 3.94 | 3.96 | 3.91 | 3.94 | +0.00% | 24,398,347 |
| 2026-04-23 | 4.08 | 4.09 | 3.93 | 3.94 | -2.48% | 28,693,616 |
| 2026-04-22 | 4.15 | 4.15 | 4.04 | 4.04 | -0.74% | 39,201,066 |
| 2026-04-21 | 4.18 | 4.21 | 4.06 | 4.07 | -2.86% | 37,634,094 |
| 2026-04-20 | 4.22 | 4.23 | 4.16 | 4.19 | -0.48% | 25,410,029 |
| 2026-04-17 | 4.30 | 4.30 | 4.20 | 4.21 | +1.45% | 44,247,289 |
| 2026-04-16 | 4.19 | 4.20 | 4.12 | 4.15 | +0.97% | 42,299,497 |
| 2026-04-15 | 4.14 | 4.17 | 4.09 | 4.11 | +0.00% | 41,977,267 |
| 2026-04-14 | 4.13 | 4.19 | 4.09 | 4.11 | +0.49% | 65,527,683 |
| 2026-04-13 | 3.99 | 4.11 | 3.97 | 4.09 | +1.49% | 32,268,610 |
| 2026-04-10 | 4.03 | 4.08 | 4.01 | 4.03 | +1.77% | 44,423,171 |
| 2026-04-09 | 3.92 | 3.99 | 3.89 | 3.96 | +1.54% | 39,522,668 |
| 2026-04-08 | 3.97 | 3.98 | 3.85 | 3.90 | +5.12% | 47,553,000 |
| 2026-04-07 | 3.68 | 3.73 | 3.63 | 3.71 | -0.27% | 41,600,872 |
| 2026-04-06 | 3.69 | 3.73 | 3.68 | 3.72 | +1.64% | 29,999,890 |
| 2026-04-02 | 3.63 | 3.74 | 3.61 | 3.66 | -1.88% | 29,660,776 |
| 2026-04-01 | 3.73 | 3.78 | 3.71 | 3.73 | +2.19% | 28,914,474 |
| 2026-03-31 | 3.60 | 3.67 | 3.53 | 3.65 | +4.29% | 40,191,842 |
| 2026-03-30 | 3.53 | 3.55 | 3.46 | 3.50 | +0.29% | 33,783,771 |
| 2026-03-27 | 3.53 | 3.57 | 3.48 | 3.49 | -1.41% | 24,102,056 |
| 2026-03-26 | 3.61 | 3.65 | 3.54 | 3.54 | -3.28% | 38,053,505 |
| 2026-03-25 | 3.65 | 3.70 | 3.62 | 3.66 | +3.10% | 38,874,813 |
| 2026-03-24 | 3.51 | 3.58 | 3.50 | 3.55 | -1.11% | 27,565,549 |
| 2026-03-23 | 3.57 | 3.67 | 3.52 | 3.59 | +5.28% | 33,820,658 |
| 2026-03-20 | 3.50 | 3.50 | 3.38 | 3.41 | -3.67% | 33,196,199 |
| 2026-03-19 | 3.43 | 3.57 | 3.41 | 3.54 | +0.28% | 34,826,054 |
| 2026-03-18 | 3.55 | 3.61 | 3.52 | 3.53 | -1.94% | 33,219,530 |
| 2026-03-17 | 3.66 | 3.66 | 3.54 | 3.60 | -0.28% | 39,074,910 |
| 2026-03-16 | 3.60 | 3.64 | 3.58 | 3.61 | +2.27% | 45,345,652 |
| 2026-03-13 | 3.71 | 3.73 | 3.52 | 3.53 | -3.55% | 55,114,572 |
| 2026-03-12 | 3.68 | 3.72 | 3.64 | 3.66 | -4.69% | 54,489,597 |
| 2026-03-11 | 3.85 | 3.92 | 3.81 | 3.84 | -0.78% | 48,518,804 |
| 2026-03-10 | 3.80 | 3.91 | 3.78 | 3.87 | +2.38% | 59,796,116 |
| 2026-03-09 | 3.67 | 3.79 | 3.62 | 3.78 | +2.72% | 69,365,292 |
| 2026-03-06 | 3.65 | 3.71 | 3.63 | 3.68 | -1.60% | 81,768,913 |
| 2026-03-05 | 3.80 | 3.83 | 3.71 | 3.74 | -4.35% | 77,874,708 |
| 2026-03-04 | 3.88 | 3.93 | 3.83 | 3.91 | +2.62% | 48,877,454 |
| 2026-03-03 | 3.82 | 3.87 | 3.70 | 3.81 | -6.62% | 43,406,427 |
| 2026-03-02 | 3.95 | 4.11 | 3.94 | 4.08 | -0.24% | 28,958,693 |
| 2026-02-27 | 4.18 | 4.24 | 4.07 | 4.09 | +0.99% | 47,048,671 |
| 2026-02-26 | 4.08 | 4.08 | 3.98 | 4.05 | -1.70% | 34,979,951 |
| 2026-02-25 | 4.14 | 4.16 | 4.09 | 4.12 | +0.00% | 31,193,608 |
| 2026-02-24 | 4.08 | 4.16 | 4.04 | 4.12 | +1.23% | 28,904,276 |
| 2026-02-23 | 4.20 | 4.21 | 4.07 | 4.07 | -2.86% | 38,063,929 |
| 2026-02-20 | 4.08 | 4.21 | 4.07 | 4.19 | +2.70% | 26,508,242 |
| 2026-02-19 | 4.03 | 4.12 | 3.99 | 4.08 | +2.51% | 31,020,422 |
| 2026-02-18 | 3.97 | 4.04 | 3.93 | 3.98 | +1.02% | 31,402,169 |
| 2026-02-17 | 3.97 | 3.97 | 3.87 | 3.94 | -1.01% | 44,397,774 |
| 2026-02-13 | 3.99 | 4.00 | 3.87 | 3.98 | -2.69% | 62,357,578 |
| 2026-02-12 | 4.15 | 4.18 | 4.07 | 4.09 | -1.68% | 33,861,013 |
| 2026-02-11 | 4.14 | 4.17 | 4.07 | 4.16 | +4.00% | 46,039,801 |
| 2026-02-10 | 4.05 | 4.10 | 3.98 | 4.00 | -0.99% | 32,272,987 |
| 2026-02-09 | 3.91 | 4.05 | 3.90 | 4.04 | +1.51% | 39,720,402 |
| 2026-02-06 | 3.92 | 3.99 | 3.85 | 3.98 | -0.50% | 89,928,682 |
| 2026-02-05 | 4.00 | 4.04 | 3.89 | 4.00 | +1.27% | 61,437,695 |
| 2026-02-04 | 4.07 | 4.10 | 3.93 | 3.95 | -4.36% | 38,325,041 |
| 2026-02-03 | 4.23 | 4.25 | 4.12 | 4.13 | +0.98% | 38,862,212 |
| 2026-02-02 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 33,889,739 |
| 2026-01-30 | 4.13 | 4.15 | 4.00 | 4.05 | -2.41% | 46,688,512 |
| 2026-01-29 | 4.20 | 4.29 | 4.05 | 4.15 | -0.24% | 52,687,080 |
| 2026-01-28 | 4.15 | 4.21 | 4.11 | 4.16 | +0.48% | 69,174,413 |
| 2026-01-27 | 4.12 | 4.18 | 4.09 | 4.14 | +4.28% | 61,528,550 |
| 2026-01-26 | 3.92 | 3.99 | 3.91 | 3.97 | +0.51% | 50,913,088 |
| 2026-01-23 | 3.88 | 3.98 | 3.85 | 3.95 | +2.33% | 54,138,144 |
| 2026-01-22 | 3.77 | 3.88 | 3.75 | 3.86 | +3.49% | 58,135,380 |
| 2026-01-21 | 3.68 | 3.73 | 3.68 | 3.73 | +4.48% | 46,284,634 |
| 2026-01-20 | 3.51 | 3.62 | 3.50 | 3.57 | +1.13% | 33,684,866 |
| 2026-01-16 | 3.48 | 3.54 | 3.47 | 3.53 | +0.57% | 35,295,167 |
| 2026-01-15 | 3.46 | 3.58 | 3.46 | 3.51 | +1.74% | 30,946,894 |
| 2026-01-14 | 3.38 | 3.45 | 3.38 | 3.45 | +2.07% | 31,426,143 |
| 2026-01-13 | 3.41 | 3.42 | 3.36 | 3.38 | -1.46% | 36,680,586 |
| 2026-01-12 | 3.44 | 3.46 | 3.41 | 3.43 | -0.29% | 22,972,710 |
| 2026-01-09 | 3.49 | 3.50 | 3.44 | 3.44 | +0.00% | 23,495,245 |
| 2026-01-08 | 3.47 | 3.50 | 3.44 | 3.44 | -1.43% | 29,005,792 |
| 2026-01-07 | 3.50 | 3.52 | 3.46 | 3.49 | -1.69% | 25,443,117 |
| 2026-01-06 | 3.59 | 3.60 | 3.55 | 3.55 | +0.85% | 30,150,330 |
| 2026-01-05 | 3.35 | 3.53 | 3.35 | 3.52 | +4.76% | 37,661,000 |
| 2026-01-02 | 3.38 | 3.40 | 3.35 | 3.36 | +0.90% | 20,622,140 |
| 2025-12-31 | 3.34 | 3.35 | 3.32 | 3.33 | -1.77% | 10,096,715 |
| 2025-12-30 | 3.42 | 3.44 | 3.38 | 3.39 | +2.11% | 17,172,743 |
| 2025-12-29 | 3.30 | 3.33 | 3.29 | 3.32 | -0.90% | 20,882,388 |
| 2025-12-26 | 3.31 | 3.35 | 3.30 | 3.35 | -0.30% | 20,796,369 |
| 2025-12-24 | 3.34 | 3.36 | 3.33 | 3.36 | +0.60% | 6,878,433 |
| 2025-12-23 | 3.29 | 3.36 | 3.29 | 3.34 | +2.14% | 19,484,075 |
| 2025-12-22 | 3.31 | 3.33 | 3.25 | 3.27 | -2.39% | 30,643,016 |
| 2025-12-19 | 3.37 | 3.40 | 3.34 | 3.35 | +0.90% | 23,538,204 |
| 2025-12-18 | 3.31 | 3.35 | 3.29 | 3.32 | +0.30% | 39,057,141 |
| 2025-12-17 | 3.28 | 3.31 | 3.27 | 3.31 | -1.19% | 37,172,921 |
| 2025-12-16 | 3.42 | 3.44 | 3.35 | 3.35 | -3.46% | 28,675,815 |
| 2025-12-15 | 3.51 | 3.53 | 3.46 | 3.47 | +0.58% | 31,461,475 |
| 2025-12-12 | 3.47 | 3.48 | 3.41 | 3.45 | +1.17% | 28,352,543 |
| 2025-12-11 | 3.40 | 3.47 | 3.40 | 3.41 | +2.71% | 27,813,923 |
| 2025-12-10 | 3.31 | 3.38 | 3.31 | 3.32 | +0.00% | 30,570,548 |
| 2025-12-09 | 3.23 | 3.33 | 3.22 | 3.32 | -0.60% | 38,636,071 |
| 2025-12-08 | 3.40 | 3.40 | 3.30 | 3.34 | +0.91% | 57,885,235 |
| 2025-12-05 | 3.61 | 3.65 | 3.30 | 3.31 | -8.82% | 62,705,433 |
| 2025-12-04 | 3.65 | 3.66 | 3.60 | 3.63 | +1.40% | 51,443,425 |
| 2025-12-03 | 3.66 | 3.68 | 3.54 | 3.58 | -2.45% | 49,006,304 |
| 2025-12-02 | 3.67 | 3.68 | 3.63 | 3.67 | +1.38% | 57,264,785 |
| 2025-12-01 | 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | 29,887,878 |
| 2025-11-28 | 3.71 | 3.73 | 3.69 | 3.70 | +0.54% | 14,475,873 |
| 2025-11-26 | 3.59 | 3.69 | 3.59 | 3.68 | +3.95% | 32,558,185 |
| 2025-11-25 | 3.50 | 3.55 | 3.48 | 3.54 | +1.72% | 30,336,765 |
| 2025-11-24 | 3.49 | 3.51 | 3.47 | 3.48 | +0.00% | 20,609,253 |
| 2025-11-21 | 3.45 | 3.52 | 3.45 | 3.48 | +0.00% | 54,949,481 |
| 2025-11-20 | 3.56 | 3.60 | 3.48 | 3.48 | -1.69% | 36,672,493 |
| 2025-11-19 | 3.56 | 3.61 | 3.53 | 3.54 | -1.67% | 29,635,364 |
| 2025-11-18 | 3.58 | 3.64 | 3.58 | 3.60 | -0.55% | 29,669,150 |
| 2025-11-17 | 3.65 | 3.68 | 3.61 | 3.62 | -1.63% | 31,564,607 |
| 2025-11-14 | 3.69 | 3.75 | 3.67 | 3.68 | +0.55% | 32,546,963 |
| 2025-11-13 | 3.74 | 3.77 | 3.65 | 3.66 | -0.54% | 44,035,063 |
| 2025-11-12 | 3.71 | 3.71 | 3.65 | 3.68 | -1.08% | 43,424,577 |
| 2025-11-11 | 3.73 | 3.74 | 3.69 | 3.72 | +3.05% | 34,867,099 |
| 2025-11-10 | 3.59 | 3.63 | 3.58 | 3.61 | +1.98% | 26,182,057 |
| 2025-11-07 | 3.46 | 3.54 | 3.45 | 3.54 | +0.85% | 28,058,661 |
| 2025-11-06 | 3.54 | 3.55 | 3.48 | 3.51 | -0.57% | 32,600,934 |
| 2025-11-05 | 3.45 | 3.54 | 3.45 | 3.53 | +3.52% | 29,232,251 |
| 2025-11-04 | 3.41 | 3.45 | 3.39 | 3.41 | -1.16% | 26,326,857 |
| 2025-11-03 | 3.42 | 3.49 | 3.42 | 3.45 | +2.07% | 33,963,824 |
| 2025-10-31 | 3.37 | 3.40 | 3.35 | 3.38 | -0.29% | 36,710,839 |
| 2025-10-30 | 3.36 | 3.43 | 3.34 | 3.39 | -3.69% | 47,499,628 |
| 2025-10-29 | 3.45 | 3.55 | 3.44 | 3.52 | +3.83% | 79,876,387 |
| 2025-10-28 | 3.40 | 3.42 | 3.38 | 3.39 | -0.29% | 39,684,588 |
| 2025-10-27 | 3.41 | 3.42 | 3.38 | 3.40 | +1.49% | 37,203,345 |
| 2025-10-24 | 3.38 | 3.40 | 3.34 | 3.35 | +0.00% | 31,428,912 |
| 2025-10-23 | 3.32 | 3.37 | 3.31 | 3.35 | +1.52% | 45,918,343 |
| 2025-10-22 | 3.31 | 3.34 | 3.28 | 3.30 | +0.00% | 62,997,442 |
| 2025-10-21 | 3.33 | 3.36 | 3.30 | 3.30 | -2.37% | 41,868,640 |
| 2025-10-20 | 3.34 | 3.39 | 3.32 | 3.38 | +2.42% | 50,038,916 |
| 2025-10-17 | 3.21 | 3.30 | 3.20 | 3.30 | +1.23% | 80,800,349 |
| 2025-10-16 | 3.18 | 3.27 | 3.17 | 3.26 | +1.87% | 116,637,303 |
| 2025-10-15 | 3.14 | 3.21 | 3.14 | 3.20 | +1.59% | 66,937,128 |
| 2025-10-14 | 3.10 | 3.17 | 3.08 | 3.15 | +1.94% | 76,073,407 |
| 2025-10-13 | 3.10 | 3.13 | 3.07 | 3.09 | +0.98% | 74,737,515 |
| 2025-10-10 | 3.18 | 3.19 | 3.04 | 3.06 | -4.08% | 79,363,631 |
| 2025-10-09 | 3.20 | 3.20 | 3.15 | 3.19 | +0.63% | 57,972,999 |
| 2025-10-08 | 3.16 | 3.19 | 3.14 | 3.17 | +1.60% | 69,317,036 |
| 2025-10-07 | 3.13 | 3.14 | 3.09 | 3.12 | -1.89% | 70,962,188 |
| 2025-10-06 | 3.18 | 3.20 | 3.14 | 3.18 | +0.32% | 54,976,184 |
| 2025-10-03 | 3.17 | 3.19 | 3.13 | 3.17 | +0.00% | 62,799,154 |
| 2025-10-02 | 3.24 | 3.26 | 3.16 | 3.17 | -2.16% | 48,373,153 |
| 2025-10-01 | 3.35 | 3.38 | 3.21 | 3.24 | -4.14% | 91,322,964 |
| 2025-09-30 | 3.36 | 3.41 | 3.34 | 3.38 | +0.90% | 49,630,684 |
| 2025-09-29 | 3.37 | 3.38 | 3.34 | 3.35 | +1.52% | 42,678,172 |
| 2025-09-26 | 3.30 | 3.31 | 3.27 | 3.30 | +0.92% | 43,470,223 |
| 2025-09-25 | 3.31 | 3.34 | 3.27 | 3.27 | -2.10% | 65,399,864 |
| 2025-09-24 | 3.34 | 3.37 | 3.33 | 3.34 | -1.47% | 42,748,341 |
| 2025-09-23 | 3.32 | 3.41 | 3.31 | 3.39 | +2.11% | 104,537,059 |
| 2025-09-22 | 3.27 | 3.34 | 3.25 | 3.32 | -0.30% | 56,061,255 |
| 2025-09-19 | 3.28 | 3.34 | 3.28 | 3.33 | +1.83% | 43,360,426 |
| 2025-09-18 | 3.28 | 3.31 | 3.26 | 3.27 | -1.21% | 44,685,381 |
| 2025-09-17 | 3.21 | 3.34 | 3.21 | 3.31 | +3.12% | 65,164,959 |
| 2025-09-16 | 3.20 | 3.21 | 3.17 | 3.21 | +0.94% | 39,281,167 |
| 2025-09-15 | 3.18 | 3.22 | 3.17 | 3.18 | +1.60% | 56,520,700 |
| 2025-09-12 | 3.13 | 3.17 | 3.11 | 3.13 | -0.95% | 58,581,233 |
| 2025-09-11 | 3.13 | 3.20 | 3.13 | 3.16 | +1.28% | 38,756,913 |
| 2025-09-10 | 3.15 | 3.18 | 3.11 | 3.12 | -0.32% | 26,850,284 |
| 2025-09-09 | 3.14 | 3.16 | 3.13 | 3.13 | -0.63% | 31,706,177 |
| 2025-09-08 | 3.19 | 3.19 | 3.11 | 3.15 | -0.94% | 38,225,854 |
| 2025-09-05 | 3.19 | 3.24 | 3.16 | 3.18 | +3.58% | 50,936,347 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.09%). Worst month: Dec (-8.01%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Banco Bradesco SA ADR's (BBD) latest close?
3.45 on 2026-09-02, from the Closelook data lake's daily price record.
What is BBD's 52-week high and low?
4.30 high and 2.96 low over the trailing 52 weeks, as of 2026-09-02.
What is Banco Bradesco SA ADR's strongest and weakest month historically?
Historically, BBD's strongest calendar month has been Jan (average +14.09%) and its weakest Dec (average -8.01%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.