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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.11 | $4.16 | $2.43 | $2.49 | -19.16% | 3,384,902 |
| Sep 2026 | $3.02 | $3.25 | $2.98 | $3.08 | +3.01% | 1,465,826 |
| Aug 2026 | $3.44 | $3.44 | $2.90 | $2.99 | -13.08% | 1,708,583 |
| Jul 2026 | $2.99 | $3.44 | $2.91 | $3.44 | +14.67% | 2,086,606 |
| Jun 2026 | $3.10 | $3.33 | $2.82 | $3.00 | -4.15% | 1,524,265 |
| May 2026 | $3.48 | $3.60 | $3.01 | $3.13 | -9.28% | 1,870,420 |
| Apr 2026 | $3.32 | $3.80 | $3.23 | $3.45 | +4.86% | 1,112,716 |
| Mar 2026 | $3.52 | $3.74 | $3.02 | $3.29 | -12.03% | 2,062,570 |
| Feb 2026 | $3.57 | $3.77 | $3.36 | $3.74 | +4.47% | 1,400,888 |
| Jan 2026 | $2.87 | $3.69 | $2.87 | $3.58 | +24.74% | 1,119,407 |
| Dec 2025 | $3.19 | $3.22 | $2.82 | $2.87 | -10.59% | 1,016,721 |
| Nov 2025 | $2.97 | $3.31 | $2.87 | $3.21 | +10.31% | 1,244,421 |
| Oct 2025 | $2.84 | $3.06 | $2.65 | $2.91 | -0.68% | 1,302,637 |
| Sep 2025 | $2.60 | $3.00 | $2.57 | $2.93 | +8.92% | 345,616 |
| Aug 2025 | $2.39 | $2.73 | $2.37 | $2.69 | +10.70% | 700,491 |
| Jul 2025 | $2.76 | $2.88 | $2.38 | $2.43 | -10.99% | 950,492 |
| Jun 2025 | $2.53 | $2.75 | $2.42 | $2.73 | +8.33% | 1,096,282 |
| May 2025 | $2.30 | $2.56 | $2.10 | $2.52 | +9.57% | 1,413,244 |
| Apr 2025 | $2.06 | $2.30 | $1.81 | $2.30 | +10.58% | 1,503,841 |
| Mar 2025 | $1.90 | $2.12 | $1.82 | $2.08 | +10.64% | 1,401,441 |
| Feb 2025 | $1.97 | $2.04 | $1.80 | $1.88 | -5.05% | 1,108,055 |
| Jan 2025 | $1.76 | $2.00 | $1.74 | $1.98 | +10.61% | 1,138,921 |
| Dec 2024 | $1.89 | $2.09 | $1.71 | $1.79 | -5.79% | 1,676,953 |
| Nov 2024 | $2.23 | $2.23 | $1.84 | $1.90 | -12.84% | 734,503 |
| Oct 2024 | $2.53 | $2.53 | $2.16 | $2.18 | -11.02% | 334,741 |
| Sep 2024 | $2.47 | $2.61 | $2.31 | $2.45 | -1.21% | 271,900 |
| Aug 2024 | $2.05 | $2.64 | $1.95 | $2.48 | +22.77% | 651,700 |
| Jul 2024 | $2.07 | $2.26 | $2.00 | $2.02 | -2.42% | 628,000 |
| Jun 2024 | $2.22 | $2.30 | $2.00 | $2.07 | -6.76% | 715,800 |
| May 2024 | $2.42 | $2.50 | $2.19 | $2.22 | -5.53% | 432,000 |
| Apr 2024 | $2.60 | $2.67 | $2.30 | $2.35 | -8.20% | 275,500 |
| Mar 2024 | $2.53 | $2.63 | $2.46 | $2.56 | +1.99% | 468,900 |
| Feb 2024 | $2.80 | $2.96 | $2.46 | $2.51 | -10.36% | 382,300 |
| Jan 2024 | $3.16 | $3.17 | $2.77 | $2.80 | -11.95% | 255,900 |
| Dec 2023 | $2.92 | $3.21 | $2.77 | $3.18 | +10.03% | 1,654,900 |
| Nov 2023 | $2.46 | $2.95 | $2.46 | $2.89 | +20.92% | 545,700 |
| Oct 2023 | $2.57 | $2.70 | $2.39 | $2.39 | -10.82% | 468,700 |
| Sep 2023 | $2.66 | $3.14 | $2.35 | $2.68 | -1.47% | 961,500 |
| Aug 2023 | $3.07 | $3.09 | $2.61 | $2.72 | -11.97% | 254,700 |
| Jul 2023 | $2.96 | $3.15 | $2.85 | $3.09 | +2.66% | 217,500 |
| Jun 2023 | $2.63 | $3.11 | $2.56 | $3.01 | +15.77% | 390,095 |
| May 2023 | $2.50 | $2.81 | $2.35 | $2.60 | +4.42% | 399,100 |
| Apr 2023 | $2.35 | $2.55 | $2.27 | $2.49 | +5.51% | 315,500 |
| Mar 2023 | $2.26 | $2.42 | $2.12 | $2.36 | +3.06% | 729,900 |
| Feb 2023 | $2.48 | $2.52 | $2.24 | $2.29 | -7.29% | 552,800 |
| Jan 2023 | $2.56 | $2.62 | $2.31 | $2.47 | -4.26% | 425,900 |
| Dec 2022 | $2.60 | $2.68 | $2.29 | $2.58 | +0.39% | 582,100 |
| Nov 2022 | $3.21 | $3.31 | $2.35 | $2.57 | -19.44% | 797,900 |
| Oct 2022 | $3.04 | $3.35 | $2.91 | $3.19 | +5.98% | 371,700 |
| Sep 2022 | $2.98 | $3.35 | $2.83 | $3.01 | -0.66% | 295,600 |
| Aug 2022 | $2.75 | $3.26 | $2.70 | $3.03 | +10.58% | 371,000 |
| Jul 2022 | $2.82 | $2.82 | $2.45 | $2.74 | +0.37% | 442,689 |
| Jun 2022 | $3.47 | $3.51 | $2.73 | $2.73 | -21.78% | 357,996 |
| May 2022 | $2.97 | $3.55 | $2.85 | $3.49 | +15.18% | 433,137 |
| Apr 2022 | $3.87 | $3.90 | $2.96 | $3.03 | -20.89% | 357,039 |
| Mar 2022 | $3.40 | $3.90 | $3.13 | $3.83 | +17.13% | 607,800 |
| Feb 2022 | $3.60 | $3.60 | $3.18 | $3.27 | -8.15% | 646,034 |
| Jan 2022 | $2.99 | $3.57 | $2.86 | $3.56 | +22.76% | 734,000 |
| Dec 2021 | $3.13 | $3.22 | $2.79 | $2.90 | -6.15% | 772,600 |
| Nov 2021 | $3.14 | $3.40 | $2.98 | $3.09 | 0.00% | 875,200 |
| Oct 2021 | $3.36 | $3.50 | $3.01 | $3.09 | -6.93% | 1,883,000 |
| Sep 2021 | $3.91 | $3.97 | $3.11 | $3.32 | -14.65% | 807,200 |
| Aug 2021 | $4.15 | $4.26 | $3.61 | $3.89 | -2.75% | 967,200 |
| Jul 2021 | $4.37 | $4.40 | $3.92 | $4.00 | -8.26% | 702,400 |
| Jun 2021 | $4.45 | $4.86 | $4.31 | $4.36 | +0.23% | 549,400 |
| May 2021 | $4.01 | $4.36 | $3.82 | $4.35 | +9.85% | 764,200 |
| Apr 2021 | $4.07 | $4.14 | $3.71 | $3.96 | -3.18% | 434,400 |
| Mar 2021 | $3.68 | $4.27 | $3.38 | $4.09 | +11.75% | 833,900 |
| Feb 2021 | $4.11 | $4.28 | $3.66 | $3.66 | -7.58% | 868,000 |
| Jan 2021 | $4.64 | $4.79 | $3.92 | $3.96 | -14.10% | 533,600 |
| Dec 2020 | $4.19 | $4.90 | $4.18 | $4.61 | +13.83% | 366,600 |
| Nov 2020 | $3.12 | $4.26 | $3.12 | $4.05 | +30.65% | 304,600 |
| Oct 2020 | $3.15 | $3.71 | $3.09 | $3.10 | -2.82% | 303,605 |
| Sep 2020 | $3.55 | $4.05 | $3.11 | $3.19 | -10.39% | 321,832 |
| Aug 2020 | $3.89 | $4.00 | $3.33 | $3.56 | -9.64% | 412,500 |
| Jul 2020 | $3.52 | $4.24 | $3.52 | $3.94 | +13.22% | 398,300 |
| Jun 2020 | $3.30 | $4.50 | $3.30 | $3.48 | +6.75% | 1,411,300 |
| May 2020 | $3.21 | $3.49 | $2.58 | $3.26 | -0.91% | 570,400 |
| Apr 2020 | $3.42 | $4.29 | $2.81 | $3.29 | -7.84% | 514,200 |
| Mar 2020 | $5.97 | $6.17 | $3.09 | $3.57 | -38.24% | 721,200 |
| Feb 2020 | $7.39 | $7.65 | $5.57 | $5.78 | -19.72% | 83,300 |
| Jan 2020 | $8.52 | $8.71 | $7.20 | $7.20 | -17.05% | 59,532 |
| Dec 2019 | $7.40 | $8.85 | $7.32 | $8.68 | +20.06% | 135,800 |
| Nov 2019 | $8.19 | $8.25 | $7.11 | $7.23 | -11.29% | 73,033 |
| Oct 2019 | $7.51 | $8.52 | $7.14 | $8.15 | +7.66% | 128,100 |
| Sep 2019 | $7.03 | $8.14 | $6.99 | $7.57 | +6.17% | 307,900 |
| Aug 2019 | $8.28 | $8.34 | $6.65 | $7.13 | -13.37% | 1,249,400 |
| Jul 2019 | $8.90 | $9.48 | $8.17 | $8.23 | -7.63% | 275,300 |
| Jun 2019 | $8.31 | $8.91 | $8.11 | $8.91 | +8.53% | 435,200 |
| May 2019 | $7.83 | $8.34 | $6.74 | $8.21 | +4.85% | 637,300 |
| Apr 2019 | $8.50 | $8.50 | $7.50 | $7.83 | -17.84% | 770,400 |
| Mar 2019 | $9.96 | $10.49 | $8.91 | $9.53 | -6.66% | 303,686 |
| Feb 2019 | $11.05 | $11.25 | $10.21 | $10.21 | -8.35% | 399,044 |
| Jan 2019 | $8.95 | $11.33 | $8.95 | $11.14 | +28.34% | 1,441,037 |
| Dec 2018 | $8.79 | $8.82 | $8.01 | $8.68 | -2.47% | 148,175 |
| Nov 2018 | $8.34 | $8.94 | $7.90 | $8.90 | +11.11% | 1,003,153 |
| Oct 2018 | $6.37 | $8.37 | $6.22 | $8.01 | +26.94% | 303,049 |
| Sep 2018 | $5.96 | $6.58 | $5.68 | $6.31 | +1.77% | 142,815 |
| Aug 2018 | $7.51 | $7.92 | $5.85 | $6.20 | -16.22% | 210,603 |
| Jul 2018 | $6.30 | $7.75 | $6.02 | $7.40 | +18.97% | 206,209 |
| Jun 2018 | $7.21 | $7.34 | $5.49 | $6.22 | -11.77% | 208,166 |
| May 2018 | $9.05 | $9.05 | $6.89 | $7.05 | -22.95% | 53,272 |
| Apr 2018 | $10.64 | $10.83 | $8.95 | $9.15 | -21.53% | 93,638 |
| Mar 2018 | $11.41 | $12.01 | $10.59 | $11.66 | +2.19% | 61,033 |
| Feb 2018 | $12.26 | $12.36 | $10.33 | $11.41 | -7.98% | 167,880 |
| Jan 2018 | $10.15 | $13.09 | $9.34 | $12.40 | +33.76% | 174,722 |
| Dec 2017 | $8.81 | $10.76 | $8.76 | $9.27 | +5.34% | 100,607 |
| Nov 2017 | $9.68 | $10.07 | $8.76 | $8.80 | -11.11% | 96,296 |
| Oct 2017 | $10.58 | $11.61 | $9.77 | $9.90 | -5.89% | 189,245 |
| Sep 2017 | $10.49 | $11.79 | $10.04 | $10.52 | +3.34% | 503,733 |
| Aug 2017 | $9.61 | $10.43 | $9.46 | $10.18 | +6.60% | 78,636 |
| Jul 2017 | $8.11 | $9.62 | $7.70 | $9.55 | +17.76% | 58,294 |
| Jun 2017 | $8.50 | $8.52 | $7.73 | $8.11 | -0.37% | 91,326 |
| May 2017 | $10.07 | $10.46 | $7.47 | $8.14 | -18.44% | 148,391 |
| Apr 2017 | $10.06 | $10.51 | $9.55 | $9.98 | -0.40% | 373,278 |
| Mar 2017 | $10.37 | $10.60 | $9.40 | $10.02 | -4.02% | 228,499 |
| Feb 2017 | $10.27 | $11.00 | $9.70 | $10.44 | +4.40% | 14,067 |
| Jan 2017 | $9.04 | $10.53 | $9.04 | $10.00 | +12.99% | 65,520 |
| Dec 2016 | $7.97 | $9.65 | $7.60 | $8.85 | +8.46% | 61,784 |
| Nov 2016 | $9.55 | $9.76 | $7.79 | $8.16 | -15.53% | 69,724 |
| Oct 2016 | $8.75 | $10.15 | $8.75 | $9.66 | +10.65% | 39,176 |
| Sep 2016 | $9.19 | $9.53 | $7.91 | $8.73 | -5.01% | 111,589 |
| Aug 2016 | $8.76 | $9.39 | $8.60 | $9.19 | +2.34% | 46,653 |
| Jul 2016 | $8.46 | $9.59 | $7.31 | $8.98 | +11.00% | 103,624 |
| Jun 2016 | $6.95 | $8.40 | $6.66 | $8.09 | +12.99% | 50,452 |
| May 2016 | $8.70 | $8.70 | $6.48 | $7.16 | -11.60% | 72,126 |
| Apr 2016 | $8.60 | $9.50 | $7.23 | $8.10 | -5.81% | 89,568 |
| Mar 2016 | $5.89 | $8.95 | $5.80 | $8.60 | +47.77% | 103,321 |
| Feb 2016 | $5.80 | $5.88 | $4.35 | $5.82 | -1.19% | 80,982 |
| Jan 2016 | $5.32 | $5.89 | $4.15 | $5.89 | +12.84% | 102,503 |
| Dec 2015 | $6.11 | $8.28 | $4.81 | $5.22 | -13.00% | 139,257 |
| Nov 2015 | $6.31 | $7.17 | $5.99 | $6.00 | -1.64% | 55,773 |
| Oct 2015 | $6.03 | $8.15 | $5.86 | $6.10 | -1.29% | 73,843 |
| Sep 2015 | $6.72 | $7.23 | $5.51 | $6.18 | -15.92% | 76,007 |
| Aug 2015 | $8.07 | $8.32 | $6.72 | $7.35 | -8.92% | 113,785 |
| Jul 2015 | $8.73 | $9.24 | $7.57 | $8.07 | -3.93% | 89,001 |
| Jun 2015 | $8.50 | $9.36 | $8.01 | $8.40 | -1.41% | 97,520 |
| May 2015 | $10.56 | $10.56 | $8.21 | $8.52 | -19.32% | 56,523 |
| Apr 2015 | $9.74 | $11.46 | $9.02 | $10.56 | +8.87% | 18,306 |
| Mar 2015 | $13.40 | $13.48 | $8.56 | $9.70 | -27.61% | 99,143 |
| Feb 2015 | $13.76 | $14.20 | $11.98 | $13.40 | +11.76% | 18,490 |
| Jan 2015 | $12.25 | $14.14 | $11.76 | $11.99 | -7.27% | 39,130 |
| Dec 2014 | $14.48 | $14.94 | $11.50 | $12.93 | -13.63% | 40,654 |
| Nov 2014 | $14.76 | $15.61 | $12.70 | $14.97 | +2.60% | 14,762 |
| Oct 2014 | $13.89 | $16.13 | $12.87 | $14.59 | +1.89% | 55,244 |
| Sep 2014 | $17.78 | $18.25 | $13.90 | $14.32 | -19.96% | 26,574 |
| Aug 2014 | $15.75 | $17.89 | $14.99 | $17.89 | +14.09% | 17,287 |
| Jul 2014 | $14.80 | $16.69 | $14.42 | $15.68 | +6.88% | 32,663 |
| Jun 2014 | $14.37 | $16.00 | $13.98 | $14.67 | +0.48% | 22,897 |
| May 2014 | $15.86 | $17.05 | $14.35 | $14.60 | -5.75% | 44,596 |
| Apr 2014 | $14.85 | $16.50 | $14.51 | $15.49 | +4.17% | 51,790 |
| Mar 2014 | $12.61 | $15.05 | $11.85 | $14.87 | +17.92% | 93,700 |
| Feb 2014 | $11.61 | $13.28 | $11.50 | $12.61 | +8.61% | 54,400 |
| Jan 2014 | $13.28 | $13.75 | $11.61 | $11.61 | -17.37% | 47,650 |
| Dec 2013 | $14.39 | $15.00 | $12.91 | $14.05 | -5.64% | 81,481 |
| Nov 2013 | $15.99 | $16.40 | $14.33 | $14.89 | -6.88% | 17,117 |
| Oct 2013 | $15.65 | $17.17 | $15.55 | $15.99 | +1.52% | 15,026 |
| Sep 2013 | $13.50 | $16.75 | $11.50 | $15.75 | +10.53% | 166,340 |
| Aug 2013 | $13.79 | $14.58 | $11.30 | $14.25 | -5.32% | 123,650 |
| Jul 2013 | $14.15 | $16.75 | $12.50 | $15.05 | +7.19% | 143,294 |
| Jun 2013 | $16.00 | $16.45 | $13.38 | $14.04 | -12.25% | 62,241 |
| May 2013 | $17.16 | $17.62 | $16.00 | $16.00 | -8.31% | 51,378 |
| Apr 2013 | $17.13 | $18.95 | $16.75 | $17.45 | +1.51% | 29,012 |
| Mar 2013 | $17.83 | $19.50 | $16.54 | $17.19 | -1.77% | 53,000 |
| Feb 2013 | $17.31 | $18.50 | $17.31 | $17.50 | +1.10% | 1,699 |
| Jan 2013 | $17.16 | $18.00 | $17.05 | $17.31 | +11.53% | 14,193 |
| Dec 2012 | $15.66 | $17.29 | $14.55 | $15.52 | +1.17% | 112,259 |
| Nov 2012 | $13.39 | $15.75 | $12.35 | $15.34 | +14.56% | 27,434 |
| Oct 2012 | $13.58 | $13.58 | $12.61 | $13.39 | -1.40% | 3,600 |
| Sep 2012 | $13.65 | $14.64 | $13.02 | $13.58 | -0.51% | 2,933 |
| Aug 2012 | $12.75 | $15.40 | $12.75 | $13.65 | +7.06% | 11,627 |
| Jul 2012 | $12.52 | $12.75 | $12.36 | $12.75 | +3.57% | 1,970 |
| Jun 2012 | $12.25 | $12.80 | $11.76 | $12.31 | +0.49% | 15,500 |
| May 2012 | $13.61 | $13.61 | $11.45 | $12.25 | -9.99% | 33,986 |
| Apr 2012 | $15.23 | $15.23 | $13.61 | $13.61 | -8.78% | 12,750 |
| Mar 2012 | $16.00 | $16.89 | $14.92 | $14.92 | – | 198,999 |
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% |