Banco Bradesco Sa Stock Price History
NYSE: BBDOFinanceMajor BanksUSD
3.94+0.16 (+4.26%)
Market open · Delayed 15 min · as of Oct 9, 3:35 PM ET
BBDO price history at a glance
The price history for Banco Bradesco Sa (BBDO) on this page begins on March 12, 2012, when the stock closed at $10.01; it most recently closed at $3.78 on October 5, 2026. The highest price in this record is $13.16, reached on April 15, 2013; the latest close is 71.3% below that peak. Across the 13 complete calendar years in the table, BBDO finished higher in 6 and lower in 7. Its best year was 2016 (+69.5%) and its worst was 2015 (-51.6%).
Over roughly 15 years the share price changed -62.2%, a -6.5% compound annual price return (excluding dividends). In the last 12 months alone, BBDO has gained 36.0%. 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 2012
- $13.16
- Date of high
- Apr 15, 2013
- Low since 2012
- $1.71
- Date of low
- Dec 16, 2024
- 52-week high
- $4.08
- 52-week low
- $2.65
- Last close
- $3.78
BBDO returns
1 week
+20.38%
1 month
+21.54%
3 months
+24.34%
6 months
+6.78%
Year to date
+31.71%
1 year
+35.97%
3 years
+54.29%
5 years
+10.85%
BBDO price return, excluding dividends.
BBDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.78 | +30.80% |
| 2025 | 2.89 | +63.28% |
| 2024 | 1.77 | -44.34% |
| 2023 | 3.18 | +23.26% |
| 2022 | 2.58 | -11.03% |
| 2021 | 2.90 | -37.09% |
| 2020 | 4.61 | -46.95% |
| 2019 | 8.69 | +8.62% |
| 2018 | 8.00 | +3.56% |
| 2017 | 7.73 | +4.75% |
| 2016 | 7.38 | +69.54% |
| 2015 | 4.35 | -51.55% |
| 2014 | 8.98 | -0.38% |
| 2013 | 9.01 | -20.68% |
| 2012* | 11.36 | +13.56% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
BBDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.84 | 3.91 | 3.75 | 3.78 | -2.07% | |
| 4.01 | 3.98 | 3.86 | 3.86 | -3.98% | |
| 4.02 | 4.08 | 3.82 | 4.02 | +6.91% | |
| 3.40 | 3.93 | 3.40 | 3.76 | +18.99% | |
| 3.15 | 3.22 | 3.09 | 3.16 | +0.64% | |
| 3.11 | 3.14 | 3.03 | 3.14 | +1.95% | |
| 3.08 | 3.19 | 3.08 | 3.08 | +0.65% | |
| 3.04 | 3.08 | 3.00 | 3.06 | +0.66% | |
| 3.06 | 3.09 | 3.02 | 3.04 | -1.94% | |
| 3.07 | 3.11 | 3.03 | 3.10 | +0.65% | |
| 3.08 | 3.12 | 3.02 | 3.08 | -0.96% | |
| 3.18 | 3.21 | 3.11 | 3.11 | -2.81% | |
| 3.19 | 3.21 | 3.14 | 3.20 | -1.23% | |
| 3.15 | 3.25 | 3.14 | 3.24 | +2.86% | |
| 3.24 | 3.24 | 3.12 | 3.15 | -2.48% | |
| 3.15 | 3.25 | 3.14 | 3.23 | +2.54% | |
| 3.12 | 3.25 | 3.12 | 3.15 | -0.32% | |
| 3.20 | 3.21 | 3.13 | 3.16 | -0.63% | |
| 3.19 | 3.20 | 3.13 | 3.18 | -0.63% | |
| 3.21 | 3.24 | 3.19 | 3.20 | +0.31% | |
| 3.15 | 3.24 | 3.10 | 3.19 | +1.59% | |
| 3.12 | 3.16 | 3.07 | 3.14 | +0.96% | |
| 3.20 | 3.21 | 3.11 | 3.11 | -1.89% | |
| 3.15 | 3.18 | 3.07 | 3.17 | +0.63% | |
| 3.12 | 3.17 | 3.07 | 3.15 | +2.27% | |
| 3.10 | 3.17 | 2.98 | 3.08 | +0.65% | |
| 3.02 | 3.13 | 2.98 | 3.06 | +2.34% | |
| 3.06 | 3.06 | 2.98 | 2.99 | -1.32% | |
| 3.00 | 3.05 | 2.93 | 3.03 | +0.33% | |
| 3.09 | 3.18 | 2.90 | 3.02 | -3.51% | |
| 3.17 | 3.21 | 3.13 | 3.13 | -1.88% | |
| 3.17 | 3.20 | 3.17 | 3.19 | -0.31% | |
| 3.13 | 3.23 | 3.12 | 3.20 | +1.91% | |
| 3.05 | 3.16 | 3.05 | 3.14 | +3.97% | |
| 2.97 | 3.06 | 2.97 | 3.02 | +2.03% | |
| 3.06 | 3.10 | 2.96 | 2.96 | -1.66% | |
| 3.01 | 3.07 | 2.94 | 3.01 | +0.33% | |
| 3.05 | 3.06 | 2.98 | 3.00 | -0.66% | |
| 3.10 | 3.10 | 2.95 | 3.02 | -1.63% | |
| 3.14 | 3.17 | 3.06 | 3.07 | -1.60% | |
| 3.04 | 3.12 | 3.04 | 3.12 | +2.97% | |
| 3.19 | 3.19 | 3.01 | 3.03 | -4.72% | |
| 3.15 | 3.21 | 3.12 | 3.18 | +0.95% | |
| 3.16 | 3.17 | 3.13 | 3.15 | 0.00% | |
| 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | |
| 3.26 | 3.26 | 3.14 | 3.20 | -1.54% | |
| 3.29 | 3.43 | 3.19 | 3.25 | -0.91% | |
| 3.44 | 3.44 | 3.28 | 3.28 | -4.65% | |
| 3.26 | 3.44 | 3.23 | 3.44 | +6.50% | |
| 3.16 | 3.27 | 3.14 | 3.23 | +0.94% | |
| 3.23 | 3.24 | 3.18 | 3.20 | -2.74% | |
| 3.25 | 3.30 | 3.24 | 3.29 | +1.23% | |
| 3.23 | 3.25 | 3.18 | 3.25 | +1.25% | |
| 3.20 | 3.24 | 3.20 | 3.21 | -0.93% | |
| 3.23 | 3.27 | 3.19 | 3.24 | -0.31% | |
| 3.21 | 3.29 | 3.20 | 3.25 | +1.88% | |
| 3.12 | 3.20 | 3.12 | 3.19 | +1.92% | |
| 3.11 | 3.17 | 3.11 | 3.13 | +1.29% | |
| 3.07 | 3.13 | 3.07 | 3.09 | 0.00% | |
| 3.16 | 3.17 | 3.08 | 3.09 | -2.83% | |
| 3.18 | 3.24 | 3.14 | 3.18 | 0.00% | |
| 3.19 | 3.24 | 3.16 | 3.18 | +0.95% | |
| 3.20 | 3.23 | 3.14 | 3.15 | -1.25% | |
| 3.09 | 3.24 | 3.09 | 3.19 | +4.93% | |
| 3.00 | 3.08 | 3.00 | 3.04 | +1.33% | |
| 3.04 | 3.04 | 2.97 | 3.00 | +0.33% | |
| 2.95 | 3.04 | 2.95 | 2.99 | +0.67% | |
| 2.98 | 3.07 | 2.93 | 2.97 | +0.34% | |
| 2.98 | 3.09 | 2.94 | 2.96 | +0.34% | |
| 2.99 | 3.08 | 2.91 | 2.95 | -1.67% | |
| 3.04 | 3.05 | 2.98 | 3.00 | -0.66% | |
| 2.98 | 3.08 | 2.98 | 3.02 | +1.34% | |
| 2.97 | 3.03 | 2.95 | 2.98 | +0.68% | |
| 2.95 | 3.07 | 2.93 | 2.96 | +1.02% | |
| 2.96 | 2.99 | 2.90 | 2.93 | -0.68% | |
| 2.92 | 3.01 | 2.92 | 2.95 | 0.00% | |
| 2.99 | 3.01 | 2.93 | 2.95 | +0.34% | |
| 2.94 | 3.00 | 2.90 | 2.94 | 0.00% | |
| 3.07 | 3.08 | 2.93 | 2.94 | -2.00% | |
| 2.99 | 3.04 | 2.96 | 3.00 | 0.00% | |
| 3.11 | 3.14 | 3.00 | 3.00 | -0.66% | |
| 3.00 | 3.07 | 3.00 | 3.02 | +1.68% | |
| 2.89 | 3.00 | 2.89 | 2.97 | +3.85% | |
| 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | |
| 2.93 | 3.01 | 2.88 | 2.91 | -0.34% | |
| 2.90 | 3.00 | 2.90 | 2.92 | +0.34% | |
| 2.94 | 2.99 | 2.91 | 2.91 | -3.64% | |
| 3.09 | 3.09 | 2.98 | 3.02 | -0.33% | |
| 3.07 | 3.08 | 3.02 | 3.03 | -6.19% | |
| 3.23 | 3.33 | 3.10 | 3.23 | +0.94% | |
| 3.10 | 3.21 | 3.08 | 3.20 | +2.24% | |
| 3.07 | 3.17 | 3.07 | 3.13 | +0.97% | |
| 3.07 | 3.13 | 3.03 | 3.10 | +0.98% | |
| 3.12 | 3.15 | 3.05 | 3.07 | -1.29% | |
| 3.14 | 3.14 | 3.09 | 3.11 | +0.65% | |
| 3.17 | 3.17 | 3.08 | 3.09 | -1.90% | |
| 3.09 | 3.17 | 3.09 | 3.15 | +0.96% | |
| 3.06 | 3.16 | 3.06 | 3.12 | +2.30% | |
| 3.07 | 3.09 | 3.01 | 3.05 | -2.56% | |
| 3.13 | 3.14 | 3.09 | 3.13 | +0.32% | |
| 3.11 | 3.12 | 3.06 | 3.12 | -1.89% | |
| 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | |
| 3.23 | 3.28 | 3.12 | 3.16 | -3.07% | |
| 3.27 | 3.29 | 3.25 | 3.26 | -0.61% | |
| 3.34 | 3.34 | 3.27 | 3.28 | -2.67% | |
| 3.41 | 3.41 | 3.34 | 3.37 | +1.20% | |
| 3.49 | 3.49 | 3.31 | 3.33 | -4.58% | |
| 3.51 | 3.52 | 3.44 | 3.49 | -0.57% | |
| 3.47 | 3.60 | 3.36 | 3.51 | +1.74% | |
| 3.49 | 3.49 | 3.36 | 3.45 | -1.43% | |
| 3.48 | 3.50 | 3.44 | 3.50 | +1.45% | |
| 3.41 | 3.46 | 3.39 | 3.45 | +2.07% | |
| 3.46 | 3.46 | 3.35 | 3.38 | -2.31% | |
| 3.44 | 3.47 | 3.42 | 3.46 | 0.00% | |
| 3.50 | 3.51 | 3.46 | 3.46 | -1.70% | |
| 3.50 | 3.52 | 3.46 | 3.52 | +0.57% | |
| 3.61 | 3.61 | 3.49 | 3.50 | -3.31% | |
| 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | |
| 3.75 | 3.78 | 3.65 | 3.74 | +0.27% | |
| 3.78 | 3.78 | 3.69 | 3.73 | -0.53% | |
| 3.76 | 3.80 | 3.73 | 3.75 | +0.81% | |
| 3.68 | 3.72 | 3.67 | 3.72 | +0.54% | |
| 3.72 | 3.72 | 3.61 | 3.70 | -0.27% | |
| 3.66 | 3.71 | 3.61 | 3.71 | +0.82% | |
| 3.58 | 3.69 | 3.52 | 3.68 | +1.94% | |
| 3.59 | 3.61 | 3.55 | 3.61 | +1.98% | |
| 3.46 | 3.55 | 3.41 | 3.54 | +2.31% | |
| 3.42 | 3.48 | 3.38 | 3.46 | +3.59% | |
| 3.38 | 3.49 | 3.23 | 3.34 | -1.18% | |
| 3.40 | 3.53 | 3.32 | 3.38 | 0.00% | |
| 3.32 | 3.40 | 3.25 | 3.38 | +0.90% | |
| 3.32 | 3.37 | 3.27 | 3.35 | +1.82% | |
| 3.21 | 3.30 | 3.18 | 3.29 | +3.13% | |
| 3.22 | 3.22 | 3.08 | 3.19 | -0.93% | |
| 3.18 | 3.22 | 3.14 | 3.22 | +0.94% | |
| 3.24 | 3.24 | 3.15 | 3.19 | -2.45% | |
| 3.26 | 3.27 | 3.22 | 3.27 | +3.81% | |
| 3.11 | 3.18 | 3.11 | 3.15 | -1.25% | |
| 3.13 | 3.23 | 3.10 | 3.19 | +3.91% | |
| 3.12 | 3.12 | 3.02 | 3.07 | -2.23% | |
| 3.06 | 3.17 | 3.05 | 3.14 | -0.63% | |
| 3.13 | 3.20 | 3.13 | 3.16 | -1.56% | |
| 3.31 | 3.31 | 3.16 | 3.21 | -1.23% | |
| 3.20 | 3.25 | 3.15 | 3.25 | +2.85% | |
| 3.19 | 3.22 | 3.12 | 3.16 | -0.32% | |
| 3.28 | 3.28 | 3.14 | 3.17 | -7.04% | |
| 3.39 | 3.44 | 3.34 | 3.41 | -0.87% | |
| 3.35 | 3.46 | 3.33 | 3.44 | +4.24% | |
| 3.22 | 3.33 | 3.21 | 3.30 | +1.54% | |
| 3.22 | 3.28 | 3.20 | 3.25 | -2.69% | |
| 3.37 | 3.37 | 3.29 | 3.34 | -4.02% | |
| 3.55 | 3.55 | 3.40 | 3.48 | -1.14% | |
| 3.46 | 3.74 | 3.34 | 3.52 | -2.76% | |
| 3.52 | 3.64 | 3.51 | 3.62 | -3.21% | |
| 3.69 | 3.74 | 3.66 | 3.74 | +2.75% | |
| 3.71 | 3.71 | 3.55 | 3.64 | -2.15% | |
| 3.72 | 3.72 | 3.64 | 3.72 | +0.54% | |
| 3.60 | 3.70 | 3.59 | 3.70 | +1.93% | |
| 3.72 | 3.72 | 3.61 | 3.63 | -3.71% | |
| 3.61 | 3.77 | 3.59 | 3.77 | +4.43% | |
| 3.56 | 3.61 | 3.52 | 3.61 | +0.84% | |
| 3.59 | 3.63 | 3.48 | 3.58 | 0.00% | |
| 3.55 | 3.61 | 3.49 | 3.58 | +0.28% | |
| 3.50 | 3.57 | 3.43 | 3.57 | -1.92% | |
| 3.70 | 3.70 | 3.58 | 3.64 | -1.62% | |
| 3.60 | 3.70 | 3.57 | 3.70 | +3.35% | |
| 3.58 | 3.62 | 3.53 | 3.58 | 0.00% | |
| 3.47 | 3.58 | 3.46 | 3.58 | +1.42% | |
| 3.49 | 3.53 | 3.36 | 3.53 | +0.86% | |
| 3.40 | 3.54 | 3.40 | 3.50 | +0.29% | |
| 3.71 | 3.71 | 3.44 | 3.49 | -5.42% | |
| 3.70 | 3.71 | 3.62 | 3.69 | +1.10% | |
| 3.57 | 3.65 | 3.57 | 3.65 | +1.96% | |
| 3.63 | 3.63 | 3.52 | 3.58 | -2.19% | |
| 3.65 | 3.69 | 3.52 | 3.66 | 0.00% | |
| 3.66 | 3.66 | 3.58 | 3.66 | +0.55% | |
| 3.48 | 3.64 | 3.48 | 3.64 | +4.60% | |
| 3.46 | 3.48 | 3.41 | 3.48 | -0.29% | |
| 3.38 | 3.49 | 3.35 | 3.49 | +4.18% | |
| 3.27 | 3.39 | 3.27 | 3.35 | +2.13% | |
| 3.18 | 3.28 | 3.18 | 3.28 | +4.46% | |
| 3.05 | 3.14 | 3.05 | 3.14 | +2.95% | |
| 2.99 | 3.06 | 2.99 | 3.05 | +0.66% | |
| 3.00 | 3.08 | 3.00 | 3.03 | +0.33% | |
| 3.05 | 3.05 | 2.95 | 3.02 | +0.33% | |
| 2.98 | 3.01 | 2.92 | 3.01 | -0.66% | |
| 3.01 | 3.03 | 2.97 | 3.03 | 0.00% | |
| 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | |
| 3.03 | 3.06 | 2.99 | 3.01 | -1.95% | |
| 3.05 | 3.07 | 3.01 | 3.07 | -0.97% | |
| 3.09 | 3.10 | 3.04 | 3.10 | +2.31% | |
| 2.92 | 3.04 | 2.87 | 3.03 | +4.84% | |
| 2.87 | 2.93 | 2.87 | 2.89 | +0.70% | |
| 2.87 | 2.92 | 2.82 | 2.87 | -1.37% | |
| 2.93 | 2.96 | 2.84 | 2.91 | +0.34% | |
| 2.92 | 2.93 | 2.87 | 2.90 | -1.02% | |
| 2.90 | 2.94 | 2.89 | 2.93 | -0.68% | |
| 2.98 | 2.99 | 2.89 | 2.95 | +0.34% | |
| 2.83 | 2.94 | 2.83 | 2.94 | +4.26% | |
| 2.86 | 2.89 | 2.82 | 2.82 | -4.41% | |
| 2.91 | 2.95 | 2.91 | 2.95 | +2.79% | |
| 2.82 | 2.91 | 2.82 | 2.87 | 0.00% | |
| 2.95 | 2.95 | 2.85 | 2.87 | -3.69% | |
| 3.00 | 3.00 | 2.94 | 2.98 | -1.97% | |
| 3.03 | 3.08 | 3.03 | 3.04 | +0.33% | |
| 2.99 | 3.03 | 2.96 | 3.03 | +1.34% | |
| 3.01 | 3.01 | 2.97 | 2.99 | -0.99% | |
| 2.94 | 3.02 | 2.90 | 3.02 | +3.42% | |
| 2.82 | 2.95 | 2.82 | 2.92 | -2.01% | |
| 2.98 | 2.98 | 2.89 | 2.98 | 0.00% | |
| 3.14 | 3.15 | 2.90 | 2.98 | -4.49% | |
| 3.11 | 3.17 | 3.11 | 3.12 | -1.27% | |
| 3.22 | 3.22 | 3.10 | 3.16 | -1.25% | |
| 3.20 | 3.20 | 3.13 | 3.20 | -0.31% | |
| 3.19 | 3.21 | 3.15 | 3.21 | 0.00% | |
| 3.20 | 3.21 | 3.18 | 3.21 | +0.94% | |
| 3.08 | 3.19 | 3.05 | 3.18 | +3.25% | |
| 3.11 | 3.11 | 3.02 | 3.08 | 0.00% | |
| 3.10 | 3.10 | 3.03 | 3.08 | -1.60% | |
| 3.26 | 3.26 | 3.00 | 3.13 | -4.28% | |
| 3.13 | 3.31 | 3.13 | 3.27 | +4.47% | |
| 3.12 | 3.13 | 3.05 | 3.13 | +0.64% | |
| 3.13 | 3.13 | 3.06 | 3.11 | -1.89% | |
| 3.21 | 3.21 | 3.09 | 3.17 | -0.63% | |
| 3.20 | 3.20 | 3.16 | 3.19 | -0.31% | |
| 3.20 | 3.20 | 3.14 | 3.20 | 0.00% | |
| 3.19 | 3.20 | 3.12 | 3.20 | +0.63% | |
| 3.12 | 3.21 | 3.12 | 3.18 | +2.58% | |
| 3.16 | 3.16 | 3.09 | 3.10 | -0.96% | |
| 3.02 | 3.13 | 3.00 | 3.13 | +2.29% | |
| 3.07 | 3.07 | 3.01 | 3.06 | +0.66% | |
| 3.02 | 3.06 | 3.00 | 3.04 | -0.33% | |
| 2.97 | 3.09 | 2.95 | 3.05 | +2.35% | |
| 2.97 | 2.99 | 2.87 | 2.98 | +2.41% | |
| 2.96 | 2.96 | 2.89 | 2.91 | -2.68% | |
| 2.91 | 2.99 | 2.91 | 2.99 | -1.32% | |
| 2.94 | 3.06 | 2.93 | 3.03 | +1.68% | |
| 2.90 | 3.03 | 2.90 | 2.98 | +2.05% | |
| 2.93 | 2.97 | 2.92 | 2.92 | +0.69% | |
| 2.91 | 2.93 | 2.90 | 2.90 | -0.68% | |
| 2.90 | 2.93 | 2.85 | 2.92 | +2.82% | |
| 2.88 | 2.88 | 2.81 | 2.84 | -3.07% | |
| 2.95 | 2.95 | 2.83 | 2.93 | -0.34% | |
| 2.88 | 2.94 | 2.86 | 2.94 | +3.52% | |
| 2.71 | 2.86 | 2.71 | 2.84 | +3.27% | |
| 2.76 | 2.84 | 2.75 | 2.75 | -1.43% | |
| 2.75 | 2.79 | 2.75 | 2.79 | +1.45% | |
| 2.71 | 2.75 | 2.70 | 2.75 | +1.48% | |
| 2.75 | 2.75 | 2.66 | 2.71 | -1.45% | |
| 2.84 | 2.84 | 2.65 | 2.75 | -3.17% | |
| 2.81 | 2.84 | 2.65 | 2.84 | +2.16% | |
| 2.78 | 2.81 | 2.77 | 2.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBDO chart for longer ranges.