Banco Bradesco Sa Stock Price History
NYSE: BBDFinancial ServicesBanks - RegionalUSD
4.34-0.17 (-3.77%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 4.32 -0.46%
BBD price history at a glance
The price history for Banco Bradesco Sa (BBD) on this page begins on July 29, 2002, when the stock closed at $0.8794; it most recently closed at $4.41 on October 5, 2026. The highest price in this record is $13.17, reached on April 28, 2008; the latest close is 66.5% below that peak. Across the 23 complete calendar years in the table, BBD finished higher in 14 and lower in 9. Its best year was 2005 (+132.6%) and its worst was 2015 (-55.0%).
Over roughly 24 years the share price changed +400.9%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, BBD has gained 41.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $13.17
- Date of high
- Apr 28, 2008
- Low since 2002
- $0.5606
- Date of low
- Sep 30, 2002
- 52-week high
- $4.58
- 52-week low
- $2.98
- Last close
- $4.41
BBD returns
1 week
+25.14%
1 month
+24.08%
3 months
+28.80%
6 months
+12.95%
Year to date
+32.28%
1 year
+41.19%
3 years
+52.95%
5 years
+12.66%
BBD price return, excluding dividends.
BBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.41 | +31.10% |
| 2025 | 3.36 | +81.62% |
| 2024 | 1.85 | -47.14% |
| 2023 | 3.50 | +21.53% |
| 2022 | 2.88 | -15.79% |
| 2021 | 3.42 | -34.98% |
| 2020 | 5.26 | -43.14% |
| 2019 | 9.25 | +2.02% |
| 2018 | 9.07 | +6.25% |
| 2017 | 8.53 | +29.32% |
| 2016 | 6.60 | +99.19% |
| 2015 | 3.31 | -54.98% |
| 2014 | 7.36 | +6.57% |
| 2013 | 6.90 | -28.04% |
| 2012 | 9.59 | +10.25% |
| 2011 | 8.70 | -17.79% |
| 2010 | 10.59 | -7.22% |
| 2009 | 11.41 | +104.97% |
| 2008 | 5.57 | -45.09% |
| 2007 | 10.14 | +44.49% |
| 2006 | 7.02 | +38.42% |
| 2005 | 5.07 | +132.64% |
| 2004 | 2.18 | +42.93% |
| 2003 | 1.52 | +67.31% |
| 2002* | 0.9113 | +3.63% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
BBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.50 | 4.51 | 4.39 | 4.41 | -2.33% | |
| 4.52 | 4.58 | 4.42 | 4.51 | +4.16% | |
| 4.21 | 4.40 | 4.19 | 4.33 | +18.63% | |
| 3.53 | 3.66 | 3.44 | 3.65 | +3.99% | |
| 3.52 | 3.57 | 3.41 | 3.51 | -0.28% | |
| 3.45 | 3.55 | 3.42 | 3.52 | +4.76% | |
| 3.33 | 3.37 | 3.30 | 3.36 | +0.30% | |
| 3.35 | 3.40 | 3.34 | 3.35 | -1.76% | |
| 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | |
| 3.42 | 3.46 | 3.36 | 3.38 | -2.31% | |
| 3.58 | 3.61 | 3.45 | 3.46 | -3.08% | |
| 3.49 | 3.58 | 3.48 | 3.57 | +1.42% | |
| 3.51 | 3.53 | 3.49 | 3.52 | +2.62% | |
| 3.46 | 3.48 | 3.42 | 3.43 | -1.44% | |
| 3.51 | 3.52 | 3.42 | 3.48 | -0.57% | |
| 3.48 | 3.51 | 3.44 | 3.50 | 0.00% | |
| 3.51 | 3.54 | 3.49 | 3.50 | -1.13% | |
| 3.49 | 3.55 | 3.47 | 3.54 | -1.67% | |
| 3.63 | 3.63 | 3.55 | 3.60 | +0.56% | |
| 3.40 | 3.62 | 3.40 | 3.58 | +4.37% | |
| 3.50 | 3.51 | 3.42 | 3.43 | -3.38% | |
| 3.55 | 3.62 | 3.54 | 3.55 | +2.31% | |
| 3.40 | 3.49 | 3.40 | 3.47 | +0.29% | |
| 3.52 | 3.53 | 3.42 | 3.46 | +0.29% | |
| 3.39 | 3.47 | 3.38 | 3.45 | +3.92% | |
| 3.27 | 3.37 | 3.27 | 3.32 | +1.22% | |
| 3.32 | 3.33 | 3.26 | 3.28 | +0.92% | |
| 3.27 | 3.27 | 3.20 | 3.25 | +0.62% | |
| 3.24 | 3.28 | 3.21 | 3.23 | -0.92% | |
| 3.27 | 3.33 | 3.25 | 3.26 | +0.31% | |
| 3.15 | 3.27 | 3.12 | 3.25 | +3.17% | |
| 3.08 | 3.18 | 3.08 | 3.15 | +1.29% | |
| 3.03 | 3.13 | 3.02 | 3.11 | +4.36% | |
| 3.03 | 3.06 | 2.98 | 2.98 | -2.30% | |
| 3.12 | 3.15 | 3.05 | 3.05 | +0.33% | |
| 3.07 | 3.11 | 3.04 | 3.04 | -1.62% | |
| 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | |
| 3.17 | 3.17 | 3.08 | 3.14 | -0.32% | |
| 3.19 | 3.25 | 3.15 | 3.15 | -1.56% | |
| 3.20 | 3.24 | 3.19 | 3.20 | -0.31% | |
| 3.34 | 3.34 | 3.20 | 3.21 | -3.60% | |
| 3.34 | 3.36 | 3.31 | 3.33 | -1.19% | |
| 3.46 | 3.46 | 3.35 | 3.37 | -1.17% | |
| 3.50 | 3.50 | 3.41 | 3.41 | -2.01% | |
| 3.55 | 3.57 | 3.47 | 3.48 | -0.29% | |
| 3.63 | 3.63 | 3.47 | 3.49 | -3.59% | |
| 3.61 | 3.64 | 3.57 | 3.62 | +0.28% | |
| 3.60 | 3.66 | 3.59 | 3.61 | +0.56% | |
| 3.50 | 3.61 | 3.47 | 3.59 | +1.41% | |
| 3.58 | 3.61 | 3.54 | 3.54 | -2.21% | |
| 3.67 | 3.70 | 3.61 | 3.62 | -0.55% | |
| 3.64 | 3.66 | 3.62 | 3.64 | +1.11% | |
| 3.64 | 3.66 | 3.58 | 3.60 | -1.64% | |
| 3.69 | 3.71 | 3.64 | 3.66 | -1.88% | |
| 3.67 | 3.74 | 3.62 | 3.73 | +1.91% | |
| 3.60 | 3.66 | 3.58 | 3.66 | +1.95% | |
| 3.57 | 3.60 | 3.56 | 3.59 | +1.41% | |
| 3.52 | 3.58 | 3.52 | 3.54 | -0.28% | |
| 3.57 | 3.60 | 3.53 | 3.55 | -1.93% | |
| 3.63 | 3.65 | 3.60 | 3.62 | -0.28% | |
| 3.69 | 3.72 | 3.58 | 3.63 | +0.55% | |
| 3.67 | 3.68 | 3.61 | 3.61 | -1.10% | |
| 3.57 | 3.67 | 3.57 | 3.65 | +4.89% | |
| 3.44 | 3.50 | 3.42 | 3.48 | +1.75% | |
| 3.40 | 3.43 | 3.38 | 3.42 | +0.59% | |
| 3.46 | 3.51 | 3.39 | 3.40 | -2.86% | |
| 3.47 | 3.52 | 3.44 | 3.50 | +1.45% | |
| 3.50 | 3.52 | 3.44 | 3.45 | -0.86% | |
| 3.41 | 3.49 | 3.41 | 3.48 | +0.29% | |
| 3.45 | 3.50 | 3.41 | 3.47 | -0.57% | |
| 3.46 | 3.51 | 3.42 | 3.49 | +0.87% | |
| 3.34 | 3.48 | 3.34 | 3.46 | +3.28% | |
| 3.42 | 3.47 | 3.34 | 3.35 | -0.59% | |
| 3.42 | 3.44 | 3.36 | 3.37 | -1.75% | |
| 3.40 | 3.44 | 3.40 | 3.43 | 0.00% | |
| 3.42 | 3.46 | 3.40 | 3.43 | +2.08% | |
| 3.40 | 3.44 | 3.33 | 3.36 | -2.04% | |
| 3.50 | 3.54 | 3.39 | 3.43 | -0.87% | |
| 3.46 | 3.47 | 3.41 | 3.46 | -0.29% | |
| 3.59 | 3.60 | 3.44 | 3.47 | -0.86% | |
| 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | |
| 3.33 | 3.46 | 3.30 | 3.44 | +4.24% | |
| 3.29 | 3.34 | 3.28 | 3.30 | -0.90% | |
| 3.35 | 3.38 | 3.29 | 3.33 | +1.22% | |
| 3.35 | 3.37 | 3.28 | 3.29 | -2.08% | |
| 3.36 | 3.40 | 3.35 | 3.36 | -0.88% | |
| 3.41 | 3.47 | 3.38 | 3.39 | +0.30% | |
| 3.44 | 3.46 | 3.36 | 3.38 | -3.70% | |
| 3.48 | 3.55 | 3.47 | 3.51 | +1.15% | |
| 3.45 | 3.49 | 3.43 | 3.47 | -0.57% | |
| 3.48 | 3.52 | 3.47 | 3.49 | -0.85% | |
| 3.52 | 3.59 | 3.50 | 3.52 | -1.12% | |
| 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | |
| 3.56 | 3.56 | 3.48 | 3.54 | +2.02% | |
| 3.53 | 3.55 | 3.46 | 3.47 | -2.53% | |
| 3.50 | 3.60 | 3.50 | 3.56 | -0.28% | |
| 3.47 | 3.58 | 3.47 | 3.57 | +4.08% | |
| 3.41 | 3.49 | 3.40 | 3.43 | -2.28% | |
| 3.51 | 3.54 | 3.46 | 3.51 | +1.15% | |
| 3.48 | 3.49 | 3.43 | 3.47 | -2.80% | |
| 3.55 | 3.60 | 3.55 | 3.57 | +1.71% | |
| 3.60 | 3.69 | 3.49 | 3.51 | -3.84% | |
| 3.64 | 3.69 | 3.63 | 3.65 | 0.00% | |
| 3.75 | 3.75 | 3.65 | 3.65 | -2.67% | |
| 3.82 | 3.83 | 3.74 | 3.75 | +0.27% | |
| 3.74 | 3.79 | 3.71 | 3.74 | -3.11% | |
| 3.94 | 3.95 | 3.85 | 3.86 | +0.52% | |
| 3.84 | 3.88 | 3.80 | 3.84 | +2.40% | |
| 3.84 | 3.86 | 3.73 | 3.75 | -2.34% | |
| 3.86 | 3.91 | 3.83 | 3.84 | -1.03% | |
| 3.83 | 3.90 | 3.81 | 3.88 | +2.92% | |
| 3.82 | 3.86 | 3.76 | 3.77 | -2.84% | |
| 3.84 | 3.90 | 3.84 | 3.88 | -0.77% | |
| 3.97 | 3.98 | 3.90 | 3.91 | -0.76% | |
| 3.94 | 3.96 | 3.91 | 3.94 | 0.00% | |
| 4.08 | 4.09 | 3.93 | 3.94 | -2.48% | |
| 4.15 | 4.15 | 4.04 | 4.04 | -0.74% | |
| 4.18 | 4.21 | 4.06 | 4.07 | -2.86% | |
| 4.22 | 4.23 | 4.16 | 4.19 | -0.48% | |
| 4.30 | 4.30 | 4.20 | 4.21 | +1.45% | |
| 4.19 | 4.20 | 4.12 | 4.15 | +0.97% | |
| 4.14 | 4.17 | 4.09 | 4.11 | 0.00% | |
| 4.13 | 4.19 | 4.10 | 4.11 | +0.49% | |
| 3.99 | 4.11 | 3.97 | 4.09 | +1.49% | |
| 4.03 | 4.08 | 4.01 | 4.03 | +1.77% | |
| 3.92 | 3.99 | 3.89 | 3.96 | +1.54% | |
| 3.97 | 3.98 | 3.85 | 3.90 | +5.12% | |
| 3.68 | 3.73 | 3.63 | 3.71 | -0.27% | |
| 3.69 | 3.74 | 3.68 | 3.72 | +1.64% | |
| 3.63 | 3.74 | 3.61 | 3.66 | -1.88% | |
| 3.73 | 3.78 | 3.71 | 3.73 | +2.19% | |
| 3.60 | 3.67 | 3.53 | 3.65 | +4.29% | |
| 3.53 | 3.55 | 3.46 | 3.50 | +0.29% | |
| 3.53 | 3.57 | 3.48 | 3.49 | -1.41% | |
| 3.61 | 3.65 | 3.54 | 3.54 | -3.28% | |
| 3.65 | 3.70 | 3.62 | 3.66 | +3.10% | |
| 3.51 | 3.58 | 3.51 | 3.55 | -1.11% | |
| 3.57 | 3.67 | 3.53 | 3.59 | +5.28% | |
| 3.50 | 3.50 | 3.38 | 3.41 | -3.67% | |
| 3.43 | 3.57 | 3.41 | 3.54 | +0.28% | |
| 3.55 | 3.61 | 3.52 | 3.53 | -1.94% | |
| 3.66 | 3.66 | 3.55 | 3.60 | -0.28% | |
| 3.60 | 3.64 | 3.58 | 3.61 | +2.27% | |
| 3.71 | 3.73 | 3.52 | 3.53 | -3.55% | |
| 3.68 | 3.72 | 3.64 | 3.66 | -4.69% | |
| 3.85 | 3.92 | 3.81 | 3.84 | -0.78% | |
| 3.80 | 3.91 | 3.78 | 3.87 | +2.38% | |
| 3.67 | 3.79 | 3.62 | 3.78 | +2.72% | |
| 3.65 | 3.71 | 3.63 | 3.68 | -1.60% | |
| 3.80 | 3.83 | 3.71 | 3.74 | -4.35% | |
| 3.88 | 3.93 | 3.83 | 3.91 | +2.62% | |
| 3.82 | 3.87 | 3.70 | 3.81 | -6.62% | |
| 3.95 | 4.11 | 3.94 | 4.08 | -0.24% | |
| 4.18 | 4.24 | 4.07 | 4.09 | +0.99% | |
| 4.08 | 4.08 | 3.99 | 4.05 | -1.70% | |
| 4.14 | 4.16 | 4.09 | 4.12 | 0.00% | |
| 4.08 | 4.16 | 4.05 | 4.12 | +1.23% | |
| 4.20 | 4.22 | 4.07 | 4.07 | -2.86% | |
| 4.08 | 4.21 | 4.07 | 4.19 | +2.70% | |
| 4.03 | 4.12 | 3.99 | 4.08 | +2.51% | |
| 3.97 | 4.05 | 3.93 | 3.98 | +1.02% | |
| 3.97 | 3.97 | 3.87 | 3.94 | -1.01% | |
| 3.99 | 4.00 | 3.87 | 3.98 | -2.69% | |
| 4.15 | 4.18 | 4.07 | 4.09 | -1.68% | |
| 4.14 | 4.18 | 4.07 | 4.16 | +4.00% | |
| 4.05 | 4.10 | 3.99 | 4.00 | -0.99% | |
| 3.91 | 4.05 | 3.91 | 4.04 | +1.51% | |
| 3.92 | 3.99 | 3.85 | 3.98 | -0.50% | |
| 4.00 | 4.04 | 3.89 | 4.00 | +1.27% | |
| 4.07 | 4.10 | 3.93 | 3.95 | -4.36% | |
| 4.23 | 4.26 | 4.12 | 4.13 | +0.98% | |
| 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | |
| 4.13 | 4.15 | 4.00 | 4.05 | -2.41% | |
| 4.20 | 4.29 | 4.05 | 4.15 | -0.24% | |
| 4.15 | 4.21 | 4.11 | 4.16 | +0.48% | |
| 4.12 | 4.18 | 4.09 | 4.14 | +4.28% | |
| 3.92 | 3.99 | 3.91 | 3.97 | +0.51% | |
| 3.88 | 3.98 | 3.85 | 3.95 | +2.33% | |
| 3.77 | 3.89 | 3.75 | 3.86 | +3.49% | |
| 3.68 | 3.73 | 3.68 | 3.73 | +4.48% | |
| 3.51 | 3.62 | 3.50 | 3.57 | +1.13% | |
| 3.48 | 3.54 | 3.47 | 3.53 | +0.57% | |
| 3.46 | 3.58 | 3.46 | 3.51 | +1.74% | |
| 3.38 | 3.45 | 3.38 | 3.45 | +2.07% | |
| 3.41 | 3.42 | 3.36 | 3.38 | -1.46% | |
| 3.44 | 3.46 | 3.41 | 3.43 | -0.29% | |
| 3.49 | 3.50 | 3.44 | 3.44 | 0.00% | |
| 3.47 | 3.50 | 3.44 | 3.44 | -1.43% | |
| 3.50 | 3.52 | 3.46 | 3.49 | -1.69% | |
| 3.59 | 3.60 | 3.55 | 3.55 | +0.85% | |
| 3.35 | 3.53 | 3.35 | 3.52 | +4.76% | |
| 3.38 | 3.40 | 3.36 | 3.36 | +0.90% | |
| 3.34 | 3.35 | 3.32 | 3.33 | -1.77% | |
| 3.42 | 3.44 | 3.38 | 3.39 | +2.11% | |
| 3.30 | 3.33 | 3.29 | 3.32 | -0.90% | |
| 3.31 | 3.35 | 3.30 | 3.35 | -0.30% | |
| 3.34 | 3.36 | 3.33 | 3.36 | +0.60% | |
| 3.29 | 3.36 | 3.29 | 3.34 | +2.14% | |
| 3.31 | 3.33 | 3.25 | 3.27 | -2.39% | |
| 3.37 | 3.40 | 3.34 | 3.35 | +0.90% | |
| 3.31 | 3.35 | 3.29 | 3.32 | +0.30% | |
| 3.28 | 3.31 | 3.27 | 3.31 | -1.19% | |
| 3.42 | 3.44 | 3.35 | 3.35 | -3.46% | |
| 3.51 | 3.53 | 3.46 | 3.47 | +0.58% | |
| 3.47 | 3.48 | 3.41 | 3.45 | +1.17% | |
| 3.40 | 3.47 | 3.40 | 3.41 | +2.71% | |
| 3.31 | 3.38 | 3.31 | 3.32 | 0.00% | |
| 3.23 | 3.33 | 3.22 | 3.32 | -0.60% | |
| 3.40 | 3.40 | 3.30 | 3.34 | +0.91% | |
| 3.61 | 3.65 | 3.30 | 3.31 | -8.82% | |
| 3.66 | 3.66 | 3.60 | 3.63 | +1.40% | |
| 3.66 | 3.68 | 3.55 | 3.58 | -2.45% | |
| 3.67 | 3.68 | 3.63 | 3.67 | +1.38% | |
| 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | |
| 3.71 | 3.73 | 3.69 | 3.70 | +0.54% | |
| 3.59 | 3.69 | 3.59 | 3.68 | +3.95% | |
| 3.50 | 3.55 | 3.49 | 3.54 | +1.72% | |
| 3.49 | 3.51 | 3.47 | 3.48 | 0.00% | |
| 3.45 | 3.52 | 3.45 | 3.48 | 0.00% | |
| 3.56 | 3.60 | 3.48 | 3.48 | -1.69% | |
| 3.56 | 3.61 | 3.53 | 3.54 | -1.67% | |
| 3.58 | 3.64 | 3.58 | 3.60 | -0.55% | |
| 3.65 | 3.68 | 3.61 | 3.62 | -1.63% | |
| 3.69 | 3.75 | 3.67 | 3.68 | +0.55% | |
| 3.74 | 3.77 | 3.65 | 3.66 | -0.54% | |
| 3.71 | 3.71 | 3.65 | 3.68 | -1.08% | |
| 3.73 | 3.74 | 3.69 | 3.72 | +3.05% | |
| 3.59 | 3.63 | 3.58 | 3.61 | +1.98% | |
| 3.46 | 3.54 | 3.45 | 3.54 | +0.85% | |
| 3.54 | 3.55 | 3.48 | 3.51 | -0.57% | |
| 3.45 | 3.54 | 3.45 | 3.53 | +3.52% | |
| 3.41 | 3.45 | 3.39 | 3.41 | -1.16% | |
| 3.42 | 3.49 | 3.42 | 3.45 | +2.07% | |
| 3.37 | 3.40 | 3.35 | 3.38 | -0.29% | |
| 3.36 | 3.43 | 3.34 | 3.39 | -3.69% | |
| 3.45 | 3.55 | 3.44 | 3.52 | +3.83% | |
| 3.40 | 3.42 | 3.38 | 3.39 | -0.29% | |
| 3.41 | 3.42 | 3.38 | 3.40 | +1.49% | |
| 3.38 | 3.40 | 3.34 | 3.35 | 0.00% | |
| 3.32 | 3.37 | 3.31 | 3.35 | +1.52% | |
| 3.31 | 3.34 | 3.28 | 3.30 | 0.00% | |
| 3.33 | 3.36 | 3.30 | 3.30 | -2.37% | |
| 3.34 | 3.39 | 3.32 | 3.38 | +2.42% | |
| 3.21 | 3.30 | 3.20 | 3.30 | +1.23% | |
| 3.18 | 3.27 | 3.17 | 3.26 | +1.87% | |
| 3.14 | 3.21 | 3.14 | 3.20 | +1.59% | |
| 3.10 | 3.17 | 3.08 | 3.15 | +1.94% | |
| 3.10 | 3.13 | 3.07 | 3.09 | +0.98% | |
| 3.18 | 3.19 | 3.04 | 3.06 | -4.08% | |
| 3.20 | 3.20 | 3.15 | 3.19 | +0.63% | |
| 3.16 | 3.19 | 3.14 | 3.17 | +1.60% | |
| 3.13 | 3.14 | 3.09 | 3.12 | -1.89% | |
| 3.18 | 3.20 | 3.14 | 3.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBD chart for longer ranges.