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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.18$5.395,200——
2023-12-28$3.16$5.359,100——
2023-12-27$3.15$5.3410,800——
2023-12-26$3.13$5.30339,000——
2023-12-22$3.03$5.13102,600——
2023-12-21$3.12$5.0723,000——
2023-12-20$3.15$5.1226,300——
2023-12-19$3.14$5.10400,400——
2023-12-18$3.01$4.8975,700——
2023-12-15$3.00$4.87324,800——
2023-12-14$3.10$5.04107,300——
2023-12-13$3.05$4.9652,100——
2023-12-12$2.80$4.5532,700——
2023-12-11$2.90$4.715,700——
2023-12-08$2.95$4.7911,900——
2023-12-07$2.81$4.5719,400——
2023-12-06$2.89$4.7018,500——
2023-12-05$2.94$4.7825,500——
2023-12-04$2.81$4.5731,900——
2023-12-01$2.94$4.7733,000——
2023-11-30$2.89$4.6955,200——
2023-11-29$2.81$4.5614,100——
2023-11-28$2.90$4.7128,300——
2023-11-27$2.81$4.565,200——
2023-11-24$2.90$4.718,300——
2023-11-22$2.85$4.6216,500——
2023-11-21$2.71$4.4011,300——
2023-11-20$2.89$4.6960,000——
2023-11-17$2.87$4.6615,800——
2023-11-16$2.74$4.4550,900——
2023-11-15$2.75$4.4626,300——
2023-11-14$2.94$4.7729,800——
2023-11-13$2.74$4.4527,700——
2023-11-10$2.80$4.5416,800——
2023-11-09$2.61$4.2429,500——
2023-11-08$2.75$4.4622,600——
2023-11-07$2.60$4.2227,300——
2023-11-06$2.60$4.2234,600——
2023-11-03$2.68$4.3521,600——
2023-11-02$2.60$4.2223,200——
2023-11-01$2.70$4.3720,700——
2023-10-31$2.39$3.8714,200——
2023-10-30$2.56$4.158,500——
2023-10-27$2.51$4.076,200——
2023-10-26$2.63$4.2617,800——
2023-10-25$2.47$4.008,900——
2023-10-24$2.61$4.2337,900——
2023-10-23$2.59$4.2018,600——
2023-10-20$2.51$4.079,600——
2023-10-19$2.48$4.026,700——
2023-10-18$2.46$3.9917,600——
2023-10-17$2.60$4.2112,500——
2023-10-16$2.63$4.2614,800——
2023-10-13$2.45$3.9734,700——
2023-10-12$2.49$4.0312,700——
2023-10-11$2.58$4.1819,100——
2023-10-10$2.70$4.3731,200——
2023-10-09$2.59$4.2035,900——
2023-10-06$2.60$4.2160,500——
2023-10-05$2.57$4.1620,800——
2023-10-04$2.55$4.1321,200——
2023-10-03$2.39$3.8727,400——
2023-10-02$2.41$3.9031,900——
2023-09-29$2.68$4.3428,800——
2023-09-28$2.65$4.2938,700——
2023-09-27$2.50$4.0535,500——
2023-09-26$2.35$3.8022,700——
2023-09-25$2.51$4.068,900——
2023-09-22$2.50$4.0521,400——
2023-09-21$2.44$3.9551,000——
2023-09-20$2.67$4.32140,000——
2023-09-19$2.75$4.4519,300——
2023-09-18$2.90$4.6924,100——
2023-09-15$2.82$4.56353,600——
2023-09-14$2.83$4.58144,000——
2023-09-13$2.71$4.3911,000——
2023-09-12$2.74$4.4311,800——
2023-09-11$2.65$4.297,600——
2023-09-08$2.56$4.1431,100——
2023-09-07$2.58$4.181,400——
2023-09-06$2.56$4.142,300——
2023-09-05$2.52$4.086,100——
2023-09-01$2.66$4.302,200——
2023-08-31$2.72$4.4014,500——
2023-08-30$2.72$4.404,400——
2023-08-29$2.80$4.534,600——
2023-08-28$2.79$4.515,200——
2023-08-25$2.70$4.361,000——
2023-08-24$2.76$4.464,900——
2023-08-23$2.79$4.5119,400——
2023-08-22$2.68$4.3313,500——
2023-08-21$2.66$4.304,000——
2023-08-18$2.68$4.334,200——
2023-08-17$2.68$4.338,400——
2023-08-16$2.70$4.363,300——
2023-08-15$2.75$4.452,700——
2023-08-14$2.79$4.5116,300——
2023-08-11$2.82$4.5613,600——
2023-08-10$2.83$4.5713,300——
2023-08-09$2.75$4.4534,600——
2023-08-08$2.82$4.565,500——
2023-08-07$2.80$4.5313,500——
2023-08-04$2.84$4.5918,600——
2023-08-03$3.05$4.9326,400——
2023-08-02$3.06$4.957,100——
2023-08-01$3.09$4.9915,700——
2023-07-31$3.09$4.9914,700——
2023-07-28$3.06$4.943,500——
2023-07-27$3.07$4.966,700——
2023-07-26$3.06$4.949,200——
2023-07-25$3.08$4.9714,200——
2023-07-24$3.08$4.9710,100——
2023-07-21$3.09$4.9917,600——
2023-07-20$3.00$4.841,600——
2023-07-19$2.99$4.835,500——
2023-07-18$3.00$4.843,600——
2023-07-17$3.01$4.862,700——
2023-07-14$2.97$4.7923,400——
2023-07-13$2.99$4.838,500——
2023-07-12$2.93$4.7318,300——
2023-07-11$2.96$4.7813,600——
2023-07-10$3.11$5.025,500——
2023-07-07$2.97$4.7910,700——
2023-07-06$2.92$4.717,300——
2023-07-05$3.00$4.8428,800——
2023-07-03$3.12$5.0412,000——
2023-06-30$3.01$4.8545,300——
2023-06-29$2.95$4.7644,900——
2023-06-28$2.91$4.6928,400——
2023-06-27$2.97$4.793,500——
2023-06-26$3.03$4.8332,600——
2023-06-23$3.02$4.8114,600——
2023-06-22$3.04$4.8428,700——
2023-06-21$3.10$4.9442,700——
2023-06-20$3.00$4.784,700——
2023-06-16$3.00$4.782,100——
2023-06-15$3.00$4.7810,700——
2023-06-14$3.00$4.786,100——
2023-06-13$2.94$4.684,900——
2023-06-12$2.92$4.656,600——
2023-06-09$2.96$4.716,900——
2023-06-08$2.85$4.548,600——
2023-06-07$2.86$4.5514,600——
2023-06-06$2.79$4.4418,500——
2023-06-05$2.75$4.3814,000——
2023-06-02$2.73$4.3543,100——
2023-06-01$2.56$4.078,600——
2023-05-31$2.60$4.137,700——
2023-05-30$2.64$4.2019,600——
2023-05-26$2.77$4.403,400——
2023-05-25$2.71$4.3111,800——
2023-05-24$2.68$4.2619,800——
2023-05-23$2.74$4.3613,600——
2023-05-22$2.72$4.3210,800——
2023-05-19$2.71$4.3121,000——
2023-05-18$2.65$4.2115,500——
2023-05-17$2.67$4.258,400——
2023-05-16$2.60$4.137,200——
2023-05-15$2.75$4.3726,700——
2023-05-12$2.67$4.2515,300——
2023-05-11$2.65$4.2120,100——
2023-05-10$2.64$4.2012,100——
2023-05-09$2.62$4.173,300——
2023-05-08$2.60$4.1318,700——
2023-05-05$2.55$4.0565,400——
2023-05-04$2.50$3.989,700——
2023-05-03$2.35$3.746,800——
2023-05-02$2.40$3.8110,500——
2023-05-01$2.43$3.8671,700——
2023-04-28$2.49$3.9516,400——
2023-04-27$2.45$3.8912,400——
2023-04-26$2.40$3.8115,900——
2023-04-25$2.43$3.865,400——
2023-04-24$2.41$3.838,400——
2023-04-21$2.35$3.737,100——
2023-04-20$2.41$3.8321,900——
2023-04-19$2.39$3.8010,600——
2023-04-18$2.49$3.9513,100——
2023-04-17$2.51$3.994,600——
2023-04-14$2.54$4.0331,600——
2023-04-13$2.50$3.9727,600——
2023-04-12$2.49$3.9538,500——
2023-04-11$2.38$3.7830,100——
2023-04-10$2.34$3.728,500——
2023-04-06$2.34$3.7212,200——
2023-04-05$2.35$3.7324,500——
2023-04-04$2.30$3.6514,000——
2023-04-03$2.31$3.6612,700——
2023-03-31$2.36$3.7424,000——
2023-03-30$2.34$3.7120,700——
2023-03-29$2.28$3.6227,900——
2023-03-28$2.23$3.5432,700——
2023-03-27$2.23$3.5425,700——
2023-03-24$2.19$3.4714,800——
2023-03-23$2.14$3.3938,700——
2023-03-22$2.20$3.497,100——
2023-03-21$2.21$3.519,900——
2023-03-20$2.20$3.4926,400——
2023-03-17$2.20$3.499,200——
2023-03-16$2.27$3.6055,300——
2023-03-15$2.23$3.5456,100——
2023-03-14$2.23$3.5415,500——
2023-03-13$2.21$3.5155,200——
2023-03-10$2.29$3.6341,600——
2023-03-09$2.36$3.7430,100——
2023-03-08$2.38$3.7772,000——
2023-03-07$2.33$3.709,700——
2023-03-06$2.32$3.6821,200——
2023-03-03$2.25$3.5786,200——
2023-03-02$2.27$3.6041,300——
2023-03-01$2.28$3.618,600——
2023-02-28$2.29$3.6318,200——
2023-02-27$2.31$3.6619,700——
2023-02-24$2.32$3.6745,100——
2023-02-23$2.38$3.7715,500——
2023-02-22$2.33$3.6939,200——
2023-02-21$2.36$3.7411,500——
2023-02-17$2.42$3.8316,500——
2023-02-16$2.40$3.8035,500——
2023-02-15$2.39$3.7927,200——
2023-02-14$2.33$3.6914,700——
2023-02-13$2.31$3.6680,700——
2023-02-10$2.27$3.6059,800——
2023-02-09$2.38$3.7715,100——
2023-02-08$2.45$3.8815,800——
2023-02-07$2.36$3.7428,500——
2023-02-06$2.42$3.8356,900——
2023-02-03$2.39$3.7920,000——
2023-02-02$2.48$3.9310,800——
2023-02-01$2.47$3.9122,100——
2023-01-31$2.47$3.9132,700——
2023-01-30$2.40$3.8010,900——
2023-01-27$2.43$3.846,900——
2023-01-26$2.47$3.9136,800——
2023-01-25$2.50$3.9517,900——
2023-01-24$2.47$3.919,200——
2023-01-23$2.42$3.8353,600——
2023-01-20$2.50$3.955,100——
2023-01-19$2.54$4.0228,000——
2023-01-18$2.53$4.0011,200——
2023-01-17$2.59$4.1049,500——
2023-01-13$2.57$4.0711,000——
2023-01-12$2.56$4.055,500——
2023-01-11$2.60$4.1111,200——
2023-01-10$2.53$4.007,500——
2023-01-09$2.44$3.8622,300——
2023-01-06$2.52$3.8312,400——
2023-01-05$2.39$3.6341,900——
2023-01-04$2.34$3.5523,600——
2023-01-03$2.35$3.5628,700——