NYSE:BBD | Historical Stock Price | BANK BRADESCO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.20$2.44$4.94$10.00$20.252002-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.26$10.658,057,200——
2020-12-30$5.27$10.6712,348,300——
2020-12-29$5.27$10.6712,792,500——
2020-12-28$5.31$10.6016,161,800——
2020-12-24$5.34$10.665,577,000——
2020-12-23$5.33$10.6415,947,000——
2020-12-22$5.23$10.4415,196,000——
2020-12-21$5.16$10.3029,229,000——
2020-12-18$5.34$10.6618,370,400——
2020-12-17$5.34$10.6627,062,500——
2020-12-16$5.39$10.7620,229,900——
2020-12-15$5.27$10.5218,999,500——
2020-12-14$5.22$10.4221,346,500——
2020-12-11$5.30$10.5818,278,200——
2020-12-10$5.35$10.6826,087,500——
2020-12-09$5.02$10.0219,617,300——
2020-12-08$5.03$10.0419,985,900——
2020-12-07$5.10$10.1831,243,900——
2020-12-04$5.09$10.1631,168,900——
2020-12-03$5.04$10.0634,366,100——
2020-12-02$4.96$9.9026,285,100——
2020-12-01$4.91$9.7931,638,400——
2020-11-30$4.54$9.0527,131,800——
2020-11-27$4.64$9.2518,039,200——
2020-11-25$4.80$9.5727,847,800——
2020-11-24$4.82$9.6135,246,600——
2020-11-23$4.57$9.1123,491,900——
2020-11-20$4.54$9.0519,535,500——
2020-11-19$4.68$9.3325,708,100——
2020-11-18$4.64$9.2530,536,000——
2020-11-17$4.77$9.5134,188,400——
2020-11-16$4.68$9.3340,934,500——
2020-11-13$4.42$8.8132,742,300——
2020-11-12$4.27$8.5132,401,300——
2020-11-11$4.50$8.9737,846,000——
2020-11-10$4.53$9.0342,224,000——
2020-11-09$4.27$8.5139,732,900——
2020-11-06$3.89$7.7624,461,500——
2020-11-05$3.78$7.5425,205,600——
2020-11-04$3.64$7.2646,298,700——
2020-11-03$3.62$7.2133,294,900——
2020-11-02$3.53$7.0310,253,800——
2020-10-30$3.50$6.9728,724,900——
2020-10-29$3.60$7.1735,542,800——
2020-10-28$3.60$7.1723,400,800——
2020-10-27$3.90$7.7727,753,000——
2020-10-26$4.04$8.0521,514,100——
2020-10-23$4.00$7.9725,976,400——
2020-10-22$4.06$8.0934,523,400——
2020-10-21$3.86$7.6940,556,000——
2020-10-20$3.84$7.6526,941,200——
2020-10-19$3.68$7.3320,734,200——
2020-10-16$3.59$7.1518,339,800——
2020-10-15$3.65$7.2718,046,600——
2020-10-14$3.71$7.3916,871,800——
2020-10-13$3.71$7.3923,975,400——
2020-10-12$3.76$7.499,595,200——
2020-10-09$3.75$7.4729,659,700——
2020-10-08$3.68$7.3324,543,800——
2020-10-07$3.44$6.8530,156,900——
2020-10-06$3.54$7.0520,195,300——
2020-10-05$3.57$7.1119,539,300——
2020-10-02$3.44$6.8524,538,500——
2020-10-01$3.44$6.8511,091,900——
2020-09-30$3.43$6.8315,271,800——
2020-09-29$3.37$6.7120,966,200——
2020-09-28$3.48$6.9231,370,400——
2020-09-25$3.52$7.0010,679,400——
2020-09-24$3.56$7.0816,698,600——
2020-09-23$3.44$6.8515,887,500——
2020-09-22$3.61$7.1812,214,800——
2020-09-21$3.62$7.2018,843,500——
2020-09-18$3.67$7.3023,275,800——
2020-09-17$3.91$7.7812,669,600——
2020-09-16$3.90$7.7618,263,600——
2020-09-15$3.85$7.6614,417,600——
2020-09-14$3.91$7.7819,049,600——
2020-09-11$3.81$7.5816,602,500——
2020-09-10$3.90$7.7617,003,300——
2020-09-09$4.04$8.0414,751,300——
2020-09-08$4.01$7.9816,476,300——
2020-09-04$4.12$8.2030,989,900——
2020-09-03$4.12$8.2042,757,100——
2020-09-02$3.91$7.7814,742,100——
2020-09-01$3.92$7.7918,663,300——
2020-08-31$3.77$7.5018,230,300——
2020-08-28$3.96$7.8726,799,400——
2020-08-27$3.75$7.4615,615,000——
2020-08-26$3.67$7.3014,095,800——
2020-08-25$3.81$7.5816,774,700——
2020-08-24$3.76$7.4816,740,500——
2020-08-21$3.68$7.3212,788,200——
2020-08-20$3.69$7.3420,521,200——
2020-08-19$3.75$7.4619,680,400——
2020-08-18$3.79$7.5420,081,900——
2020-08-17$3.72$7.4021,773,800——
2020-08-14$3.88$7.7120,307,200——
2020-08-13$3.95$7.8515,271,100——
2020-08-12$3.94$7.8326,397,900——
2020-08-11$4.01$7.9715,047,500——
2020-08-10$4.02$7.9914,450,000——
2020-08-07$4.01$7.9723,591,100——
2020-08-06$4.09$8.1318,845,000——
2020-08-05$4.09$8.1319,256,200——
2020-08-04$4.05$8.0529,969,200——
2020-08-03$4.15$8.2523,279,700——
2020-07-31$4.22$8.3822,129,100——
2020-07-30$4.54$9.0217,407,700——
2020-07-29$4.63$9.2018,605,700——
2020-07-28$4.56$9.0621,271,900——
2020-07-27$4.53$9.0024,143,600——
2020-07-24$4.30$8.5412,744,700——
2020-07-23$4.30$8.5416,126,800——
2020-07-22$4.45$8.8422,519,100——
2020-07-21$4.38$8.7026,556,100——
2020-07-20$4.21$8.3612,593,300——
2020-07-17$4.13$8.2111,998,300——
2020-07-16$4.14$8.2311,256,500——
2020-07-15$4.16$8.2719,708,900——
2020-07-14$4.15$8.2521,377,500——
2020-07-13$4.05$8.0516,196,700——
2020-07-10$4.14$8.2332,628,000——
2020-07-09$4.07$8.0927,236,400——
2020-07-08$4.17$8.2918,919,100——
2020-07-07$4.01$7.9720,660,300——
2020-07-06$4.17$8.2921,288,000——
2020-07-02$3.92$7.7917,560,500——
2020-07-01$3.94$7.8217,432,600——
2020-06-30$3.81$7.5617,871,200——
2020-06-29$3.90$7.7420,443,100——
2020-06-26$3.77$7.4815,257,000——
2020-06-25$3.98$7.9023,281,200——
2020-06-24$3.88$7.7021,759,400——
2020-06-23$4.18$8.3025,806,700——
2020-06-22$4.07$8.0818,489,600——
2020-06-19$4.10$8.1447,021,000——
2020-06-18$4.14$8.2226,865,600——
2020-06-17$4.23$8.4020,682,000——
2020-06-16$4.23$8.4027,241,600——
2020-06-15$4.12$8.1820,359,800——
2020-06-12$4.27$8.4835,255,900——
2020-06-11$4.05$8.0426,789,100——
2020-06-10$4.42$8.7730,591,400——
2020-06-09$4.66$9.2524,320,700——
2020-06-08$4.80$9.5320,429,300——
2020-06-05$4.50$8.9324,705,200——
2020-06-04$4.26$8.4625,679,800——
2020-06-03$4.23$8.4026,336,600——
2020-06-02$3.97$7.8818,023,200——
2020-06-01$3.64$7.2217,004,600——
2020-05-29$3.46$6.8622,843,400——
2020-05-28$3.56$7.0617,258,200——
2020-05-27$3.69$7.3214,903,400——
2020-05-26$3.58$7.1021,187,900——
2020-05-22$3.35$6.6420,155,600——
2020-05-21$3.31$6.5619,282,000——
2020-05-20$3.09$6.1315,163,500——
2020-05-19$3.00$5.9525,243,600——
2020-05-18$3.11$6.1733,778,000——
2020-05-15$2.94$5.8316,980,900——
2020-05-14$3.04$6.0336,485,200——
2020-05-13$2.87$5.6924,935,400——
2020-05-12$2.92$5.7918,644,300——
2020-05-11$3.05$6.0516,165,100——
2020-05-08$3.18$6.3129,315,000——
2020-05-07$2.97$5.8834,721,100——
2020-05-06$3.15$6.2414,857,500——
2020-05-05$3.27$6.4818,485,300——
2020-05-04$3.31$6.5623,904,800——
2020-05-01$3.33$6.608,934,700——
2020-04-30$3.52$6.9716,961,800——
2020-04-29$3.84$7.6116,544,200——
2020-04-28$3.60$7.1326,465,600——
2020-04-27$3.24$6.4222,045,800——
2020-04-24$3.12$6.1824,823,300——
2020-04-23$3.48$6.8913,961,000——
2020-04-22$3.60$7.1315,901,700——
2020-04-21$3.52$6.9717,157,300——
2020-04-20$3.67$7.2710,280,600——
2020-04-17$3.85$7.639,816,800——
2020-04-16$3.77$7.4714,454,400——
2020-04-15$3.90$7.7215,769,700——
2020-04-14$4.05$8.0217,914,800——
2020-04-13$4.38$8.6814,433,400——
2020-04-09$4.37$8.6619,388,100——
2020-04-08$4.38$8.6811,874,400——
2020-04-07$4.12$8.1622,619,700——
2020-04-06$3.96$7.8419,423,100——
2020-04-03$3.55$7.0318,305,200——
2020-04-02$3.79$7.5112,103,900——
2020-04-01$3.78$7.4814,219,900——
2020-03-31$4.06$8.0315,429,100——
2020-03-30$4.13$8.1711,417,300——
2020-03-27$4.07$8.0512,807,700——
2020-03-26$4.46$8.8325,116,600——
2020-03-25$4.37$8.6519,158,200——
2020-03-24$4.03$7.9819,459,700——
2020-03-23$3.40$6.7331,310,400——
2020-03-20$3.77$7.4629,031,800——
2020-03-19$4.10$8.1130,519,900——
2020-03-18$3.95$7.8227,491,500——
2020-03-17$4.75$9.4028,669,100——
2020-03-16$4.43$8.7726,194,900——
2020-03-13$5.20$10.2931,195,500——
2020-03-12$4.45$8.8126,624,200——
2020-03-11$5.26$10.4139,695,200——
2020-03-10$5.79$11.4622,816,100——
2020-03-09$5.49$10.8638,004,100——
2020-03-06$6.12$12.1128,652,100——
2020-03-05$6.39$12.6540,081,700——
2020-03-04$6.67$13.2033,077,500——
2020-03-03$6.65$13.1630,589,900——
2020-03-02$6.89$13.6325,214,800——
2020-02-28$6.78$13.4128,429,200——
2020-02-27$6.72$13.2923,301,400——
2020-02-26$6.79$13.4324,595,100——
2020-02-25$6.88$13.6111,463,000——
2020-02-24$7.00$13.8515,167,300——
2020-02-21$7.24$14.3212,530,900——
2020-02-20$7.31$14.4616,360,700——
2020-02-19$7.44$14.7214,903,500——
2020-02-18$7.32$14.4818,871,600——
2020-02-14$7.55$14.9010,794,400——
2020-02-13$7.61$15.0211,109,000——
2020-02-12$7.77$15.3428,155,500——
2020-02-11$7.88$15.5512,769,100——
2020-02-10$7.84$15.4811,927,600——
2020-02-07$7.80$15.4013,552,000——
2020-02-06$7.78$15.3625,267,800——
2020-02-05$7.87$15.5321,058,300——
2020-02-04$7.76$15.3210,611,300——
2020-02-03$7.75$15.2912,153,600——
2020-01-31$7.63$15.0512,402,500——
2020-01-30$7.81$15.4115,891,800——
2020-01-29$7.78$15.359,761,400——
2020-01-28$7.97$15.727,180,600——
2020-01-27$7.92$15.6210,675,900——
2020-01-24$8.16$16.1014,244,100——
2020-01-23$8.28$16.3325,290,100——
2020-01-22$8.02$15.8220,692,900——
2020-01-21$7.92$15.6231,816,000——
2020-01-17$8.44$16.6512,197,900——
2020-01-16$8.24$16.2516,518,600——
2020-01-15$8.12$16.0216,460,500——
2020-01-14$8.38$16.538,445,100——
2020-01-13$8.35$16.4711,038,700——
2020-01-10$8.37$16.5112,213,800——
2020-01-09$8.56$16.8915,590,200——
2020-01-08$8.71$17.1816,863,200——
2020-01-07$8.85$17.4610,763,900——
2020-01-06$9.01$17.7712,163,000——
2020-01-03$9.25$18.2518,789,100——
2020-01-02$9.23$18.2010,295,800——