Bank Bradesco (BBDO) stock
BBDONYSEState Commercial BanksFiscal year ends December 31Also trades as BBD
$2.49−0.07 (-2.73%)
Close on Oct 29, 2026
Price history
Bank Bradesco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$2.49
-2.73% on the day
52-week range
$2.43 – $4.16
-40.1% from the high
Change over 52 weeks
-17.8%
From $3.03 on Oct 29, 2025
Average volume
98,439
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $2.53 | $2.54 | $2.43 | $2.49 | -2.73% | 221,393 |
| Oct 28, 2026 | $2.67 | $2.67 | $2.55 | $2.56 | -7.25% | 284,269 |
| Oct 27, 2026 | $2.84 | $2.85 | $2.72 | $2.76 | 0.00% | 427,521 |
| Oct 26, 2026 | $3.22 | $3.42 | $2.65 | $2.76 | -24.80% | 769,840 |
| Oct 23, 2026 | $3.60 | $3.73 | $3.52 | $3.67 | +1.66% | 152,541 |
| Oct 22, 2026 | $3.62 | $3.66 | $3.57 | $3.61 | -3.99% | 49,984 |
| Oct 21, 2026 | $3.71 | $3.84 | $3.61 | $3.76 | +1.90% | 87,982 |
| Oct 20, 2026 | $3.60 | $3.73 | $3.60 | $3.69 | +3.36% | 45,597 |
| Oct 19, 2026 | $3.57 | $3.70 | $3.53 | $3.57 | +0.56% | 81,852 |
| Oct 16, 2026 | $3.61 | $3.69 | $3.55 | $3.55 | -1.11% | 33,593 |
| Oct 15, 2026 | $3.56 | $3.68 | $3.52 | $3.59 | -2.45% | 43,762 |
| Oct 14, 2026 | $3.75 | $3.76 | $3.45 | $3.68 | -3.92% | 222,188 |
| Oct 13, 2026 | $3.89 | $3.95 | $3.78 | $3.83 | -2.79% | 82,676 |
| Oct 12, 2026 | $3.94 | $4.16 | $3.83 | $3.94 | +0.51% | 81,399 |
| Oct 9, 2026 | $3.83 | $3.99 | $3.82 | $3.92 | +3.70% | 73,398 |
| Oct 8, 2026 | $3.84 | $3.91 | $3.75 | $3.78 | -2.07% | 74,702 |
| Oct 7, 2026 | $4.01 | $4.01 | $3.86 | $3.86 | -3.98% | 69,527 |
| Oct 6, 2026 | $4.02 | $4.08 | $3.82 | $4.02 | +6.91% | 215,867 |
| Oct 5, 2026 | $3.40 | $3.93 | $3.40 | $3.76 | +18.99% | 261,947 |
| Oct 2, 2026 | $3.15 | $3.22 | $3.09 | $3.16 | +0.64% | 68,553 |
| Oct 1, 2026 | $3.11 | $3.14 | $3.03 | $3.14 | +1.95% | 36,311 |
| Sep 30, 2026 | $3.08 | $3.19 | $3.08 | $3.08 | +0.65% | 80,566 |
| Sep 29, 2026 | $3.04 | $3.08 | $3.00 | $3.06 | +0.66% | 51,748 |
| Sep 28, 2026 | $3.06 | $3.09 | $3.02 | $3.04 | -1.94% | 76,681 |
| Sep 25, 2026 | $3.07 | $3.11 | $3.03 | $3.10 | +0.65% | 40,922 |
| Sep 24, 2026 | $3.08 | $3.12 | $3.02 | $3.08 | -0.96% | 56,978 |
| Sep 23, 2026 | $3.18 | $3.21 | $3.11 | $3.11 | -2.81% | 52,442 |
| Sep 22, 2026 | $3.19 | $3.21 | $3.14 | $3.20 | -1.23% | 88,610 |
| Sep 21, 2026 | $3.15 | $3.25 | $3.14 | $3.24 | +2.86% | 125,818 |
| Sep 18, 2026 | $3.24 | $3.24 | $3.12 | $3.15 | -2.48% | 111,091 |
| Sep 17, 2026 | $3.15 | $3.25 | $3.14 | $3.23 | +2.54% | 40,636 |
| Sep 16, 2026 | $3.12 | $3.25 | $3.12 | $3.15 | -0.32% | 77,250 |
| Sep 15, 2026 | $3.20 | $3.21 | $3.13 | $3.16 | -0.63% | 28,752 |
| Sep 14, 2026 | $3.19 | $3.20 | $3.13 | $3.18 | -0.62% | 36,490 |
| Sep 11, 2026 | $3.21 | $3.24 | $3.19 | $3.20 | +0.31% | 34,081 |
| Sep 10, 2026 | $3.15 | $3.24 | $3.10 | $3.19 | +1.59% | 58,862 |
| Sep 9, 2026 | $3.12 | $3.16 | $3.07 | $3.14 | +0.96% | 84,158 |
| Sep 8, 2026 | $3.20 | $3.21 | $3.11 | $3.11 | -1.89% | 93,194 |
| Sep 4, 2026 | $3.15 | $3.18 | $3.07 | $3.17 | +0.63% | 60,696 |
| Sep 3, 2026 | $3.12 | $3.17 | $3.07 | $3.15 | +2.27% | 55,236 |
| Sep 2, 2026 | $3.10 | $3.17 | $2.98 | $3.08 | +0.65% | 112,657 |
| Sep 1, 2026 | $3.02 | $3.13 | $2.98 | $3.06 | +2.34% | 98,958 |
| Aug 31, 2026 | $3.06 | $3.06 | $2.98 | $2.99 | -1.32% | 84,842 |
| Aug 28, 2026 | $3.00 | $3.05 | $2.93 | $3.03 | +0.33% | 103,903 |
| Aug 27, 2026 | $3.09 | $3.18 | $2.90 | $3.02 | -3.51% | 145,751 |
| Aug 26, 2026 | $3.17 | $3.21 | $3.13 | $3.13 | -1.88% | 105,479 |
| Aug 25, 2026 | $3.17 | $3.20 | $3.17 | $3.19 | -0.31% | 65,537 |
| Aug 24, 2026 | $3.13 | $3.23 | $3.12 | $3.20 | +1.91% | 57,561 |
| Aug 21, 2026 | $3.05 | $3.16 | $3.05 | $3.14 | +3.97% | 62,175 |
| Aug 20, 2026 | $2.97 | $3.06 | $2.97 | $3.02 | +2.03% | 23,406 |
| Aug 19, 2026 | $3.06 | $3.10 | $2.96 | $2.96 | -1.66% | 50,041 |
| Aug 18, 2026 | $3.01 | $3.07 | $2.94 | $3.01 | +0.33% | 102,529 |
| Aug 17, 2026 | $3.05 | $3.06 | $2.98 | $3.00 | -0.66% | 56,827 |
| Aug 14, 2026 | $3.10 | $3.10 | $2.95 | $3.02 | -1.63% | 122,766 |
| Aug 13, 2026 | $3.14 | $3.17 | $3.06 | $3.07 | -1.60% | 52,561 |
| Aug 12, 2026 | $3.04 | $3.12 | $3.04 | $3.12 | +2.97% | 74,287 |
| Aug 11, 2026 | $3.19 | $3.19 | $3.01 | $3.03 | -4.72% | 70,792 |
| Aug 10, 2026 | $3.15 | $3.21 | $3.12 | $3.18 | +0.95% | 42,568 |
| Aug 7, 2026 | $3.16 | $3.17 | $3.13 | $3.15 | 0.00% | 62,197 |
| Aug 6, 2026 | $3.21 | $3.21 | $3.14 | $3.15 | -1.56% | 53,345 |
| Aug 5, 2026 | $3.26 | $3.26 | $3.14 | $3.20 | -1.54% | 139,998 |
| Aug 4, 2026 | $3.29 | $3.43 | $3.19 | $3.25 | -0.91% | 84,733 |
| Aug 3, 2026 | $3.44 | $3.44 | $3.28 | $3.28 | -4.65% | 147,285 |
| Jul 31, 2026 | $3.26 | $3.44 | $3.23 | $3.44 | +6.50% | 74,464 |
| Jul 30, 2026 | $3.16 | $3.27 | $3.14 | $3.23 | +0.94% | 218,801 |
| Jul 29, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | -2.74% | 56,130 |
| Jul 28, 2026 | $3.25 | $3.30 | $3.24 | $3.29 | +1.23% | 366,038 |
| Jul 27, 2026 | $3.23 | $3.25 | $3.18 | $3.25 | +1.25% | 45,914 |
| Jul 24, 2026 | $3.20 | $3.24 | $3.20 | $3.21 | -0.93% | 22,186 |
| Jul 23, 2026 | $3.23 | $3.27 | $3.19 | $3.24 | -0.31% | 88,176 |
| Jul 22, 2026 | $3.21 | $3.29 | $3.20 | $3.25 | +1.88% | 77,480 |
| Jul 21, 2026 | $3.12 | $3.20 | $3.12 | $3.19 | +1.92% | 20,581 |
| Jul 20, 2026 | $3.11 | $3.17 | $3.11 | $3.13 | +1.29% | 240,938 |
| Jul 17, 2026 | $3.07 | $3.13 | $3.07 | $3.09 | 0.00% | 68,172 |
| Jul 16, 2026 | $3.16 | $3.17 | $3.08 | $3.09 | -2.83% | 59,108 |
| Jul 15, 2026 | $3.18 | $3.24 | $3.14 | $3.18 | 0.00% | 65,889 |
| Jul 14, 2026 | $3.19 | $3.24 | $3.16 | $3.18 | +0.95% | 74,218 |
| Jul 13, 2026 | $3.20 | $3.23 | $3.14 | $3.15 | -1.25% | 56,398 |
| Jul 10, 2026 | $3.09 | $3.24 | $3.09 | $3.19 | +4.93% | 76,066 |
| Jul 9, 2026 | $3.00 | $3.08 | $3.00 | $3.04 | +1.33% | 36,881 |
| Jul 8, 2026 | $3.04 | $3.04 | $2.97 | $3.00 | +0.33% | 58,369 |
| Jul 7, 2026 | $2.95 | $3.04 | $2.95 | $2.99 | +0.67% | 170,606 |
| Jul 6, 2026 | $2.98 | $3.07 | $2.93 | $2.97 | +0.34% | 102,765 |
| Jul 2, 2026 | $2.98 | $3.09 | $2.94 | $2.96 | +0.34% | 50,067 |
| Jul 1, 2026 | $2.99 | $3.08 | $2.91 | $2.95 | -1.67% | 57,359 |
| Jun 30, 2026 | $3.04 | $3.05 | $2.98 | $3.00 | -0.66% | 59,342 |
| Jun 29, 2026 | $2.98 | $3.08 | $2.98 | $3.02 | +1.34% | 37,242 |
| Jun 26, 2026 | $2.97 | $3.03 | $2.95 | $2.98 | +0.68% | 19,263 |
| Jun 25, 2026 | $2.95 | $3.07 | $2.93 | $2.96 | +1.02% | 32,188 |
| Jun 24, 2026 | $2.96 | $2.99 | $2.90 | $2.93 | -0.68% | 65,572 |
| Jun 23, 2026 | $2.92 | $3.01 | $2.92 | $2.95 | 0.00% | 122,400 |
| Jun 22, 2026 | $2.99 | $3.01 | $2.93 | $2.95 | +0.34% | 67,921 |
| Jun 18, 2026 | $2.94 | $3.00 | $2.90 | $2.94 | 0.00% | 74,004 |
| Jun 17, 2026 | $3.07 | $3.08 | $2.93 | $2.94 | -2.00% | 247,451 |
| Jun 16, 2026 | $2.99 | $3.04 | $2.96 | $3.00 | 0.00% | 39,352 |
| Jun 15, 2026 | $3.11 | $3.14 | $3.00 | $3.00 | -0.66% | 52,306 |
| Jun 12, 2026 | $3.00 | $3.07 | $3.00 | $3.02 | +1.68% | 38,899 |
| Jun 11, 2026 | $2.89 | $3.00 | $2.89 | $2.97 | +3.85% | 72,358 |
| Jun 10, 2026 | $2.91 | $2.94 | $2.82 | $2.86 | -1.72% | 56,892 |
| Jun 9, 2026 | $2.93 | $3.01 | $2.88 | $2.91 | -0.34% | 113,218 |
| Jun 8, 2026 | $2.90 | $3.00 | $2.90 | $2.92 | +0.34% | 76,160 |
| Jun 5, 2026 | $2.94 | $2.99 | $2.91 | $2.91 | -3.64% | 67,900 |
| Jun 4, 2026 | $3.09 | $3.09 | $2.98 | $3.02 | -0.33% | 91,986 |
| Jun 3, 2026 | $3.07 | $3.08 | $3.02 | $3.03 | -6.19% | 79,956 |
| Jun 2, 2026 | $3.23 | $3.33 | $3.10 | $3.23 | +0.94% | 78,738 |
| Jun 1, 2026 | $3.10 | $3.21 | $3.08 | $3.20 | +2.24% | 31,117 |
| May 29, 2026 | $3.07 | $3.17 | $3.07 | $3.13 | +0.97% | 176,464 |
| May 28, 2026 | $3.07 | $3.13 | $3.03 | $3.10 | +0.98% | 171,870 |
| May 27, 2026 | $3.12 | $3.15 | $3.05 | $3.07 | -1.29% | 92,610 |
| May 26, 2026 | $3.14 | $3.14 | $3.09 | $3.11 | +0.65% | 45,156 |
| May 22, 2026 | $3.17 | $3.17 | $3.08 | $3.09 | -1.90% | 34,093 |
| May 21, 2026 | $3.09 | $3.17 | $3.09 | $3.15 | +0.96% | 33,623 |
| May 20, 2026 | $3.06 | $3.16 | $3.06 | $3.12 | +2.30% | 94,302 |
| May 19, 2026 | $3.07 | $3.09 | $3.01 | $3.05 | -2.56% | 100,038 |
| May 18, 2026 | $3.13 | $3.14 | $3.09 | $3.13 | +0.32% | 43,062 |
| May 15, 2026 | $3.11 | $3.12 | $3.06 | $3.12 | -1.89% | 67,612 |
| May 14, 2026 | $3.15 | $3.21 | $3.15 | $3.18 | +0.63% | 125,914 |
| May 13, 2026 | $3.23 | $3.28 | $3.12 | $3.16 | -3.07% | 148,398 |
| May 12, 2026 | $3.27 | $3.29 | $3.25 | $3.26 | -0.61% | 122,733 |
| May 11, 2026 | $3.34 | $3.34 | $3.27 | $3.28 | -2.67% | 38,815 |
| May 8, 2026 | $3.41 | $3.41 | $3.34 | $3.37 | +1.20% | 91,374 |
| May 7, 2026 | $3.49 | $3.49 | $3.31 | $3.33 | -4.58% | 31,180 |
| May 6, 2026 | $3.51 | $3.52 | $3.44 | $3.49 | -0.57% | 63,942 |
| May 5, 2026 | $3.47 | $3.60 | $3.36 | $3.51 | +1.74% | 298,440 |
| May 4, 2026 | $3.49 | $3.49 | $3.36 | $3.45 | -1.43% | 73,612 |
| May 1, 2026 | $3.48 | $3.50 | $3.44 | $3.50 | +1.45% | 17,182 |
| Apr 30, 2026 | $3.41 | $3.46 | $3.39 | $3.45 | +2.07% | 40,761 |
| Apr 29, 2026 | $3.46 | $3.46 | $3.35 | $3.38 | -2.31% | 32,095 |
| Apr 28, 2026 | $3.44 | $3.47 | $3.42 | $3.46 | 0.00% | 31,184 |
| Apr 27, 2026 | $3.50 | $3.51 | $3.46 | $3.46 | -1.70% | 47,966 |
| Apr 24, 2026 | $3.50 | $3.52 | $3.46 | $3.52 | +0.57% | 40,062 |
| Apr 23, 2026 | $3.61 | $3.61 | $3.49 | $3.50 | -3.31% | 56,475 |
| Apr 22, 2026 | $3.75 | $3.75 | $3.60 | $3.62 | -3.21% | 35,988 |
| Apr 21, 2026 | $3.75 | $3.78 | $3.65 | $3.74 | +0.27% | 52,255 |
| Apr 20, 2026 | $3.78 | $3.78 | $3.69 | $3.73 | -0.40% | 27,109 |
| Apr 17, 2026 | $3.76 | $3.80 | $3.73 | $3.75 | +0.67% | 69,881 |
| Apr 16, 2026 | $3.68 | $3.72 | $3.67 | $3.72 | +0.54% | 40,095 |
| Apr 15, 2026 | $3.72 | $3.72 | $3.61 | $3.70 | -0.27% | 33,769 |
| Apr 14, 2026 | $3.66 | $3.71 | $3.61 | $3.71 | +0.82% | 59,638 |
| Apr 13, 2026 | $3.58 | $3.69 | $3.52 | $3.68 | +1.94% | 134,536 |
| Apr 10, 2026 | $3.59 | $3.61 | $3.55 | $3.61 | +1.98% | 43,204 |
| Apr 9, 2026 | $3.46 | $3.55 | $3.41 | $3.54 | +2.31% | 51,003 |
| Apr 8, 2026 | $3.42 | $3.48 | $3.38 | $3.46 | +3.59% | 67,020 |
| Apr 7, 2026 | $3.38 | $3.49 | $3.23 | $3.34 | -1.18% | 93,789 |
| Apr 6, 2026 | $3.40 | $3.53 | $3.32 | $3.38 | 0.00% | 97,975 |
| Apr 2, 2026 | $3.32 | $3.40 | $3.25 | $3.38 | +0.90% | 29,136 |
| Apr 1, 2026 | $3.32 | $3.37 | $3.27 | $3.35 | +1.82% | 28,775 |
| Mar 31, 2026 | $3.21 | $3.30 | $3.18 | $3.29 | +3.13% | 37,686 |
| Mar 30, 2026 | $3.22 | $3.22 | $3.08 | $3.19 | -0.93% | 69,865 |
| Mar 27, 2026 | $3.18 | $3.22 | $3.14 | $3.22 | +0.94% | 32,139 |
| Mar 26, 2026 | $3.24 | $3.24 | $3.15 | $3.19 | -2.45% | 50,875 |
| Mar 25, 2026 | $3.26 | $3.27 | $3.22 | $3.27 | +3.81% | 30,682 |
| Mar 24, 2026 | $3.11 | $3.18 | $3.11 | $3.15 | -1.25% | 110,671 |
| Mar 23, 2026 | $3.13 | $3.23 | $3.10 | $3.19 | +3.91% | 58,168 |
| Mar 20, 2026 | $3.12 | $3.12 | $3.02 | $3.07 | -2.23% | 54,783 |
| Mar 19, 2026 | $3.06 | $3.17 | $3.05 | $3.14 | -0.63% | 76,763 |
| Mar 18, 2026 | $3.13 | $3.20 | $3.13 | $3.16 | -1.56% | 61,382 |
| Mar 17, 2026 | $3.31 | $3.31 | $3.16 | $3.21 | -1.23% | 121,645 |
| Mar 16, 2026 | $3.20 | $3.25 | $3.15 | $3.25 | +2.85% | 104,268 |
| Mar 13, 2026 | $3.19 | $3.22 | $3.12 | $3.16 | -0.32% | 95,212 |
| Mar 12, 2026 | $3.28 | $3.28 | $3.14 | $3.17 | -7.04% | 170,141 |
| Mar 11, 2026 | $3.39 | $3.44 | $3.34 | $3.41 | -0.87% | 53,540 |
| Mar 10, 2026 | $3.35 | $3.46 | $3.33 | $3.44 | +4.24% | 290,304 |
| Mar 9, 2026 | $3.22 | $3.33 | $3.21 | $3.30 | +1.54% | 88,031 |
| Mar 6, 2026 | $3.22 | $3.28 | $3.20 | $3.25 | -2.69% | 118,221 |
| Mar 5, 2026 | $3.37 | $3.37 | $3.29 | $3.34 | -4.02% | 50,228 |
| Mar 4, 2026 | $3.55 | $3.55 | $3.40 | $3.48 | -1.14% | 74,629 |
| Mar 3, 2026 | $3.46 | $3.74 | $3.34 | $3.52 | -2.76% | 257,014 |
| Mar 2, 2026 | $3.52 | $3.64 | $3.51 | $3.62 | -3.21% | 56,323 |
| Feb 27, 2026 | $3.69 | $3.74 | $3.66 | $3.74 | +2.75% | 53,477 |
| Feb 26, 2026 | $3.71 | $3.71 | $3.55 | $3.64 | -2.15% | 32,262 |
| Feb 25, 2026 | $3.72 | $3.72 | $3.64 | $3.72 | +0.54% | 72,069 |
| Feb 24, 2026 | $3.60 | $3.70 | $3.59 | $3.70 | +1.93% | 30,889 |
| Feb 23, 2026 | $3.72 | $3.72 | $3.61 | $3.63 | -3.71% | 148,072 |
| Feb 20, 2026 | $3.61 | $3.77 | $3.59 | $3.77 | +4.43% | 55,033 |
| Feb 19, 2026 | $3.56 | $3.61 | $3.52 | $3.61 | +0.84% | 39,647 |
| Feb 18, 2026 | $3.59 | $3.63 | $3.48 | $3.58 | 0.00% | 51,405 |
| Feb 17, 2026 | $3.55 | $3.61 | $3.49 | $3.58 | +0.28% | 21,834 |
| Feb 13, 2026 | $3.50 | $3.57 | $3.43 | $3.57 | -1.92% | 67,498 |
| Feb 12, 2026 | $3.70 | $3.70 | $3.58 | $3.64 | -1.62% | 40,168 |
| Feb 11, 2026 | $3.60 | $3.70 | $3.57 | $3.70 | +3.35% | 106,941 |
| Feb 10, 2026 | $3.58 | $3.62 | $3.53 | $3.58 | 0.00% | 281,469 |
| Feb 9, 2026 | $3.47 | $3.58 | $3.46 | $3.58 | +1.42% | 36,740 |
| Feb 6, 2026 | $3.49 | $3.53 | $3.36 | $3.53 | +0.86% | 37,581 |
| Feb 5, 2026 | $3.40 | $3.54 | $3.40 | $3.50 | +0.29% | 27,223 |
| Feb 4, 2026 | $3.71 | $3.71 | $3.44 | $3.49 | -5.42% | 73,848 |
| Feb 3, 2026 | $3.70 | $3.71 | $3.62 | $3.69 | +1.10% | 188,833 |
| Feb 2, 2026 | $3.57 | $3.65 | $3.57 | $3.65 | +1.96% | 35,899 |
| Jan 30, 2026 | $3.63 | $3.63 | $3.52 | $3.58 | -2.19% | 34,808 |
| Jan 29, 2026 | $3.65 | $3.69 | $3.52 | $3.66 | 0.00% | 59,991 |
| Jan 28, 2026 | $3.66 | $3.66 | $3.58 | $3.66 | +0.55% | 54,985 |
| Jan 27, 2026 | $3.48 | $3.64 | $3.48 | $3.64 | +4.60% | 41,627 |
| Jan 26, 2026 | $3.46 | $3.48 | $3.41 | $3.48 | -0.29% | 45,936 |
| Jan 23, 2026 | $3.38 | $3.49 | $3.35 | $3.49 | +4.18% | 39,119 |
| Jan 22, 2026 | $3.27 | $3.39 | $3.27 | $3.35 | +2.13% | 58,386 |
| Jan 21, 2026 | $3.18 | $3.28 | $3.18 | $3.28 | +4.46% | 36,782 |
| Jan 20, 2026 | $3.05 | $3.14 | $3.05 | $3.14 | +2.95% | 56,584 |
| Jan 16, 2026 | $2.99 | $3.06 | $2.99 | $3.05 | +0.66% | 14,101 |
| Jan 15, 2026 | $3.00 | $3.08 | $3.00 | $3.03 | +0.33% | 35,665 |
| Jan 14, 2026 | $3.05 | $3.05 | $2.95 | $3.02 | +0.33% | 52,277 |
| Jan 13, 2026 | $2.98 | $3.01 | $2.92 | $3.01 | -0.66% | 59,601 |
| Jan 12, 2026 | $3.01 | $3.03 | $2.97 | $3.03 | 0.00% | 51,735 |
| Jan 9, 2026 | $3.01 | $3.04 | $3.00 | $3.03 | +0.66% | 103,792 |
| Jan 8, 2026 | $3.03 | $3.06 | $2.99 | $3.01 | -1.95% | 95,882 |
| Jan 7, 2026 | $3.05 | $3.07 | $3.01 | $3.07 | -0.97% | 185,113 |
| Jan 6, 2026 | $3.09 | $3.10 | $3.04 | $3.10 | +2.31% | 42,538 |
| Jan 5, 2026 | $2.92 | $3.04 | $2.87 | $3.03 | +4.84% | 27,149 |
| Jan 2, 2026 | $2.87 | $2.93 | $2.87 | $2.89 | +0.70% | 23,336 |
| Dec 31, 2025 | $2.87 | $2.92 | $2.82 | $2.87 | -1.37% | 11,119 |
| Dec 30, 2025 | $2.93 | $2.96 | $2.84 | $2.91 | +0.34% | 48,054 |
| Dec 29, 2025 | $2.92 | $2.93 | $2.87 | $2.90 | -1.02% | 21,515 |
| Dec 26, 2025 | $2.90 | $2.94 | $2.89 | $2.93 | -0.68% | 36,561 |
| Dec 24, 2025 | $2.98 | $2.99 | $2.89 | $2.95 | +0.34% | 17,857 |
| Dec 23, 2025 | $2.83 | $2.94 | $2.83 | $2.94 | +4.26% | 60,827 |
| Dec 22, 2025 | $2.86 | $2.89 | $2.82 | $2.82 | -4.41% | 47,831 |
| Dec 19, 2025 | $2.91 | $2.95 | $2.91 | $2.95 | +2.79% | 20,769 |
| Dec 18, 2025 | $2.82 | $2.91 | $2.82 | $2.87 | 0.00% | 17,962 |
| Dec 17, 2025 | $2.95 | $2.95 | $2.85 | $2.87 | -3.69% | 36,568 |
| Dec 16, 2025 | $3.00 | $3.00 | $2.94 | $2.98 | -1.97% | 63,171 |
| Dec 15, 2025 | $3.03 | $3.08 | $3.03 | $3.04 | +0.33% | 103,035 |
| Dec 12, 2025 | $2.99 | $3.03 | $2.96 | $3.03 | +1.34% | 30,667 |
| Dec 11, 2025 | $3.01 | $3.01 | $2.97 | $2.99 | -0.99% | 9,789 |
| Dec 10, 2025 | $2.94 | $3.02 | $2.90 | $3.02 | +3.42% | 123,166 |
| Dec 9, 2025 | $2.82 | $2.95 | $2.82 | $2.92 | -2.01% | 135,652 |
| Dec 8, 2025 | $2.98 | $2.98 | $2.89 | $2.98 | 0.00% | 36,075 |
| Dec 5, 2025 | $3.14 | $3.15 | $2.90 | $2.98 | -4.49% | 31,933 |
| Dec 4, 2025 | $3.11 | $3.17 | $3.11 | $3.12 | -1.27% | 47,984 |
| Dec 3, 2025 | $3.22 | $3.22 | $3.10 | $3.16 | -1.25% | 35,888 |
| Dec 2, 2025 | $3.20 | $3.20 | $3.13 | $3.20 | -0.31% | 10,064 |
| Dec 1, 2025 | $3.19 | $3.21 | $3.15 | $3.21 | 0.00% | 70,234 |
| Nov 28, 2025 | $3.20 | $3.21 | $3.18 | $3.21 | +0.94% | 10,404 |
| Nov 26, 2025 | $3.08 | $3.19 | $3.05 | $3.18 | +3.25% | 40,537 |
| Nov 25, 2025 | $3.11 | $3.11 | $3.02 | $3.08 | 0.00% | 39,915 |
| Nov 24, 2025 | $3.10 | $3.10 | $3.03 | $3.08 | -1.60% | 135,335 |
| Nov 21, 2025 | $3.26 | $3.26 | $3.00 | $3.13 | -4.28% | 108,743 |
| Nov 20, 2025 | $3.13 | $3.31 | $3.13 | $3.27 | +4.47% | 71,391 |
| Nov 19, 2025 | $3.12 | $3.13 | $3.05 | $3.13 | +0.64% | 55,024 |
| Nov 18, 2025 | $3.13 | $3.13 | $3.06 | $3.11 | -1.89% | 17,321 |
| Nov 17, 2025 | $3.21 | $3.21 | $3.09 | $3.17 | -0.63% | 15,250 |
| Nov 14, 2025 | $3.20 | $3.20 | $3.16 | $3.19 | -0.31% | 34,924 |
| Nov 13, 2025 | $3.20 | $3.20 | $3.14 | $3.20 | 0.00% | 19,344 |
| Nov 12, 2025 | $3.19 | $3.20 | $3.12 | $3.20 | +0.63% | 32,722 |
| Nov 11, 2025 | $3.12 | $3.21 | $3.12 | $3.18 | +2.58% | 50,832 |
| Nov 10, 2025 | $3.16 | $3.16 | $3.09 | $3.10 | -0.96% | 34,399 |
| Nov 7, 2025 | $3.02 | $3.13 | $3.00 | $3.13 | +2.29% | 176,109 |
| Nov 6, 2025 | $3.07 | $3.07 | $3.01 | $3.06 | +0.66% | 50,386 |
| Nov 5, 2025 | $3.02 | $3.06 | $3.00 | $3.04 | -0.33% | 148,604 |
| Nov 4, 2025 | $2.97 | $3.09 | $2.95 | $3.05 | +2.35% | 170,349 |
| Nov 3, 2025 | $2.97 | $2.99 | $2.87 | $2.98 | +2.41% | 32,832 |
| Oct 31, 2025 | $2.96 | $2.96 | $2.89 | $2.91 | -2.68% | 37,797 |
| Oct 30, 2025 | $2.91 | $2.99 | $2.91 | $2.99 | -1.32% | 46,564 |
| Oct 29, 2025 | $2.94 | $3.06 | $2.93 | $3.03 | +1.68% | 56,715 |
| Oct 28, 2025 | $2.90 | $3.03 | $2.90 | $2.98 | +2.05% | 209,026 |
| Oct 27, 2025 | $2.93 | $2.97 | $2.92 | $2.92 | +0.69% | 17,921 |
| Oct 24, 2025 | $2.91 | $2.93 | $2.90 | $2.90 | -0.68% | 10,230 |
| Oct 23, 2025 | $2.90 | $2.93 | $2.85 | $2.92 | +2.82% | 14,728 |
| Oct 22, 2025 | $2.88 | $2.88 | $2.81 | $2.84 | -3.07% | 25,795 |
| Oct 21, 2025 | $2.95 | $2.95 | $2.83 | $2.93 | -0.34% | 14,229 |
| Oct 20, 2025 | $2.88 | $2.94 | $2.86 | $2.94 | +3.52% | 48,713 |
| Oct 17, 2025 | $2.71 | $2.86 | $2.71 | $2.84 | – | 22,053 |
Seasonality
BBDO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.3% | -6.5% | -1.3% | -5.5% | -1.2% | 0.1% | 4.7% | -1.5% | -0.4% | -1.0% | 2.1% | 4.3% |
| Months up | 6 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 24.7% | 4.6% | -12.0% | 6.6% | -9.2% | -4.0% | 17.2% | -13.0% | 3.2% | -17.6% | ||
| 2025 | 13.6% | -4.9% | 10.8% | 12.7% | 9.7% | 8.5% | -9.3% | 10.8% | 8.9% | -0.7% | 10.3% | -10.6% |
| 2024 | -11.9% | -10.3% | 2.1% | -8.1% | -5.4% | -3.9% | -2.3% | 23.0% | -1.1% | -9.7% | -12.7% | -5.6% |
| 2023 | -0.1% | -7.2% | 3.2% | 5.6% | 4.6% | 17.4% | 2.8% | -11.9% | -1.4% | -10.7% | 21.1% | 14.9% |
| 2022 | 22.9% | -8.1% | 17.3% | -20.8% | 15.3% | -20.8% | 0.5% | 10.7% | -0.6% | 6.1% | -19.4% | 0.5% |
| 2021 | -14.0% | -7.4% | 11.8% | -3.1% | 9.9% | 0.3% | -6.1% | -2.7% | -14.6% | -6.8% | 0.1% | -4.8% |
| 2020 | -17.0% | -19.5% | -38.2% | -7.8% | -0.8% | 6.8% | 13.3% | -9.6% | -10.3% | -2.7% | 30.8% | 15.6% |
| 2019 | 28.4% | -8.3% | -6.6% | -17.8% | 4.9% | 8.6% | -7.1% | -13.3% | 6.2% | 11.0% | -11.2% | 21.9% |
| 2018 | 33.8% | -8.0% | 2.2% | -21.5% | -22.9% | -11.7% | 19.8% | -16.2% | 1.8% | 27.0% | 11.2% | -0.8% |
| 2017 | 13.0% | 4.4% | -4.0% | -0.4% | -18.4% | -0.3% | 18.4% | 6.6% | 3.4% | -5.8% | -11.1% | 7.6% |