NYSE:BBDO | 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
2012-03-13 to 2026-09-04
Data captured

Stock Price Chart

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

$1.64$2.53$3.88$5.96$9.16$14.072012-03-132026-08-27

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$4.61$6.522,900——
2020-12-30$4.65$6.584,700——
2020-12-29$4.77$6.755,200——
2020-12-28$4.75$6.6220,500——
2020-12-24$4.63$6.454,300——
2020-12-23$4.70$6.554,300——
2020-12-22$4.75$6.6220,600——
2020-12-21$4.61$6.4270,600——
2020-12-18$4.77$6.652,600——
2020-12-17$4.87$6.7923,000——
2020-12-16$4.82$6.728,500——
2020-12-15$4.72$6.582,400——
2020-12-14$4.63$6.4516,900——
2020-12-11$4.68$6.5219,100——
2020-12-10$4.68$6.5213,400——
2020-12-09$4.36$6.0815,500——
2020-12-08$4.33$6.0317,800——
2020-12-07$4.44$6.1936,000——
2020-12-04$4.43$6.1726,000——
2020-12-03$4.42$6.1620,000——
2020-12-02$4.37$6.098,700——
2020-12-01$4.29$5.9723,600——
2020-11-30$4.05$5.647,600——
2020-11-27$4.12$5.749,300——
2020-11-25$4.21$5.867,800——
2020-11-24$4.22$5.8825,300——
2020-11-23$4.07$5.673,800——
2020-11-20$4.06$5.653,600——
2020-11-19$4.17$5.818,200——
2020-11-18$4.12$5.7419,300——
2020-11-17$4.25$5.9231,100——
2020-11-16$4.11$5.7239,400——
2020-11-13$3.88$5.403,800——
2020-11-12$3.82$5.326,600——
2020-11-11$4.04$5.6319,800——
2020-11-10$4.02$5.6027,200——
2020-11-09$3.84$5.3525,600——
2020-11-06$3.50$4.8719,600——
2020-11-05$3.36$4.6827,500——
2020-11-04$3.25$4.534,400——
2020-11-03$3.21$4.4713,100——
2020-11-02$3.12$4.341,600——
2020-10-30$3.10$4.3116,500——
2020-10-29$3.22$4.4832,800——
2020-10-28$3.14$4.3730,800——
2020-10-27$3.49$4.86900——
2020-10-26$3.62$5.044,100——
2020-10-23$3.56$4.953,500——
2020-10-22$3.63$5.0527,000——
2020-10-21$3.52$4.906,500——
2020-10-20$3.48$4.8423,300——
2020-10-19$3.34$4.653,500——
2020-10-16$3.31$4.6127,900——
2020-10-15$3.47$4.8334,600——
2020-10-14$3.38$4.701,800——
2020-10-13$3.37$4.694,700——
2020-10-12$3.36$4.683,800——
2020-10-09$3.43$4.778,700——
2020-10-08$3.39$4.7217,000——
2020-10-07$3.26$4.543,400——
2020-10-06$3.31$4.615,400——
2020-10-05$3.30$4.596,000——
2020-10-02$3.22$4.4822,200——
2020-10-01$3.21$4.4619,200——
2020-09-30$3.20$4.453,600——
2020-09-29$3.11$4.3215,700——
2020-09-28$3.26$4.531,200——
2020-09-25$3.31$4.602,100——
2020-09-24$3.38$4.702,800——
2020-09-23$3.28$4.564,400——
2020-09-22$3.43$4.779,700——
2020-09-21$3.43$4.778,600——
2020-09-18$3.51$4.882,200——
2020-09-17$3.64$5.0612,300——
2020-09-16$3.63$5.0543,300——
2020-09-15$3.57$4.962,000——
2020-09-14$3.63$5.057,600——
2020-09-11$3.51$4.887,800——
2020-09-10$3.65$5.072,500——
2020-09-09$3.75$5.2114,500——
2020-09-08$3.73$5.189,000——
2020-09-04$3.94$5.4812,000——
2020-09-03$3.82$5.31116,200——
2020-09-02$3.64$5.065,800——
2020-09-01$3.65$5.0738,500——
2020-08-31$3.56$4.9411,300——
2020-08-28$3.69$5.1311,500——
2020-08-27$3.56$4.9443,400——
2020-08-26$3.38$4.694,300——
2020-08-25$3.48$4.83700——
2020-08-24$3.55$4.936,800——
2020-08-21$3.40$4.721,200——
2020-08-20$3.45$4.7917,400——
2020-08-19$3.51$4.8816,400——
2020-08-18$3.57$4.9611,500——
2020-08-17$3.54$4.9243,100——
2020-08-14$3.64$5.0631,100——
2020-08-13$3.67$5.108,400——
2020-08-12$3.66$5.0832,500——
2020-08-11$3.76$5.2219,000——
2020-08-10$3.79$5.2671,500——
2020-08-07$3.81$5.2929,600——
2020-08-06$3.88$5.3931,300——
2020-08-05$3.73$5.189,800——
2020-08-04$3.67$5.107,800——
2020-08-03$3.82$5.303,900——
2020-07-31$3.94$5.4721,100——
2020-07-30$4.11$5.7015,400——
2020-07-29$4.19$5.8244,700——
2020-07-28$4.16$5.771,600——
2020-07-27$4.10$5.6932,100——
2020-07-24$3.90$5.414,900——
2020-07-23$3.95$5.4823,100——
2020-07-22$4.09$5.683,000——
2020-07-21$4.03$5.5936,600——
2020-07-20$3.88$5.385,900——
2020-07-17$3.85$5.3424,600——
2020-07-16$3.80$5.274,800——
2020-07-15$3.82$5.3017,500——
2020-07-14$3.84$5.337,800——
2020-07-13$3.76$5.229,300——
2020-07-10$3.78$5.251,500——
2020-07-09$3.77$5.233,700——
2020-07-08$3.81$5.2922,500——
2020-07-07$3.67$5.097,200——
2020-07-06$3.78$5.2513,100——
2020-07-02$3.68$5.1111,300——
2020-07-01$3.67$5.0986,600——
2020-06-30$3.48$4.8318,800——
2020-06-29$3.58$4.966,800——
2020-06-26$3.41$4.7325,900——
2020-06-25$3.74$5.199,900——
2020-06-24$3.61$5.0124,600——
2020-06-23$3.79$5.2628,700——
2020-06-22$3.72$5.1613,600——
2020-06-19$3.78$5.2410,800——
2020-06-18$3.75$5.2022,500——
2020-06-17$3.85$5.3426,300——
2020-06-16$3.80$5.2729,300——
2020-06-15$3.80$5.2748,700——
2020-06-12$3.88$5.3814,700——
2020-06-11$3.68$5.1063,700——
2020-06-10$4.13$5.7392,500——
2020-06-09$4.30$5.9642,500——
2020-06-08$4.42$6.1376,400——
2020-06-05$4.30$5.96287,900——
2020-06-04$3.88$5.38314,800——
2020-06-03$4.09$5.67108,000——
2020-06-02$3.61$5.01103,400——
2020-06-01$3.45$4.7841,500——
2020-05-29$3.26$4.5211,900——
2020-05-28$3.26$4.5213,600——
2020-05-27$3.38$4.6850,400——
2020-05-26$3.28$4.5452,500——
2020-05-22$3.05$4.2316,000——
2020-05-21$3.10$4.3037,300——
2020-05-20$2.87$3.9811,100——
2020-05-19$2.83$3.9218,600——
2020-05-18$2.91$4.0371,500——
2020-05-15$2.71$3.7531,800——
2020-05-14$2.64$3.6630,500——
2020-05-13$2.68$3.7123,500——
2020-05-12$2.76$3.8225,700——
2020-05-11$2.86$3.9657,400——
2020-05-08$3.04$4.2121,600——
2020-05-07$2.77$3.8330,000——
2020-05-06$2.92$4.0415,400——
2020-05-05$3.04$4.2115,500——
2020-05-04$3.04$4.2123,900——
2020-05-01$3.15$4.3612,200——
2020-04-30$3.29$4.5565,300——
2020-04-29$3.50$4.8491,400——
2020-04-28$3.30$4.5749,500——
2020-04-27$3.06$4.2495,700——
2020-04-24$3.12$4.3297,200——
2020-04-23$3.25$4.505,200——
2020-04-22$3.41$4.722,800——
2020-04-21$3.40$4.712,900——
2020-04-20$3.45$4.7717,200——
2020-04-17$3.54$4.906,700——
2020-04-16$3.52$4.875,200——
2020-04-15$3.68$5.095,200——
2020-04-14$3.83$5.308,000——
2020-04-13$4.04$5.5910,300——
2020-04-09$4.07$5.6315,000——
2020-04-08$4.00$5.5415,300——
2020-04-07$3.93$5.446,700——
2020-04-06$3.64$5.047,800——
2020-04-03$3.26$4.512,100——
2020-04-02$3.45$4.771,200——
2020-04-01$3.39$4.693,500——
2020-03-31$3.57$4.946,500——
2020-03-30$3.58$4.9519,700——
2020-03-27$3.69$5.1011,300——
2020-03-26$3.80$5.2577,400——
2020-03-25$3.87$5.358,800——
2020-03-24$3.41$4.7216,400——
2020-03-23$3.09$4.2730,100——
2020-03-20$3.45$4.7748,700——
2020-03-19$3.61$4.9928,400——
2020-03-18$3.68$5.096,800——
2020-03-17$4.11$5.68333,400——
2020-03-16$3.97$5.4940,400——
2020-03-13$4.57$6.3229,700——
2020-03-12$4.00$5.5322,700——
2020-03-11$4.56$6.3111,000——
2020-03-10$5.08$7.023,100——
2020-03-09$5.08$7.0212,400——
2020-03-06$5.75$7.952,600——
2020-03-05$5.65$7.81500——
2020-03-04$5.94$8.21900——
2020-03-03$5.98$8.274,100——
2020-03-02$6.09$8.426,300——
2020-02-28$5.78$7.992,100——
2020-02-27$6.04$8.351,400——
2020-02-26$6.12$8.4612,200——
2020-02-25$6.26$8.653,400——
2020-02-24$6.54$9.047,300——
2020-02-21$6.60$9.1210,600——
2020-02-20$6.76$9.344,600——
2020-02-19$6.97$9.635,200——
2020-02-18$6.88$9.5118,900——
2020-02-14$7.28$10.041,800——
2020-02-13$7.20$9.93500——
2020-02-12$7.42$10.242,400——
2020-02-11$7.41$10.223,800——
2020-02-10$7.39$10.201,100——
2020-02-07$7.50$10.351,800——
2020-02-06$7.36$10.151,100——
2020-02-05$7.65$10.55900——
2020-02-04$7.38$10.183,600——
2020-02-03$7.37$10.16600——
2020-01-31$7.20$9.93600——
2020-01-30$7.31$10.081,600——
2020-01-29$7.43$10.255,100——
2020-01-28$7.64$10.53800——
2020-01-27$7.50$10.347,700——
2020-01-24$7.83$10.80900——
2020-01-23$7.90$10.891,600——
2020-01-22$7.68$10.591,000——
2020-01-21$7.60$10.484,300——
2020-01-17$8.05$11.101,000——
2020-01-16$7.79$10.74200——
2020-01-15$7.90$10.890——
2020-01-14$7.90$10.891,100——
2020-01-13$7.91$10.911,800——
2020-01-10$7.96$10.985,500——
2020-01-09$8.06$11.1112,600——
2020-01-08$8.29$11.430——
2020-01-07$8.29$11.43600——
2020-01-06$8.50$11.725,900——
2020-01-03$8.69$11.984,800——
2020-01-02$8.71$12.002,200——