BBD
BANCO BR SP ADR PFD (BBD)
NYSE
$3.62+$0.01 (+0.39%)
Price as of Jul 31, 2026 7:57 PM EDT
  • N/A
    Market Cap
  • 40.01%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.18%
    Low Price$3.40
    High Price$3.73
  • 3 Months
    -4.85%
    Low Price$3.22
    High Price$3.78
  • 1 Year
    +40.01%
    Low Price$2.58
    High Price$4.12
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
3.60
3.66
3.59
3.61
+0.56%
27,387,844
07/30/2026
3.50
3.61
3.47
3.59
+1.41%
41,763,888
07/29/2026
3.58
3.61
3.54
3.54
-2.21%
26,868,765
07/28/2026
3.67
3.70
3.61
3.62
-0.55%
10,822,689
07/27/2026
3.64
3.66
3.62
3.64
+1.11%
19,426,472
07/24/2026
3.64
3.66
3.58
3.60
-1.64%
26,828,197
07/23/2026
3.69
3.71
3.64
3.66
-1.88%
24,617,729
07/22/2026
3.67
3.74
3.62
3.73
+1.91%
37,347,979
07/21/2026
3.60
3.66
3.58
3.66
+1.95%
34,587,803
07/20/2026
3.57
3.60
3.56
3.59
+1.41%
30,251,961
07/17/2026
3.52
3.58
3.52
3.54
-0.28%
34,594,702
07/16/2026
3.57
3.60
3.53
3.55
-1.93%
36,971,539
07/15/2026
3.63
3.65
3.60
3.62
-0.28%
28,804,369
07/14/2026
3.69
3.72
3.58
3.63
+0.55%
42,618,374
07/13/2026
3.67
3.68
3.61
3.61
-1.10%
27,640,571
07/10/2026
3.57
3.67
3.57
3.65
+4.89%
41,321,367
07/09/2026
3.44
3.50
3.42
3.48
+1.75%
21,151,074
07/08/2026
3.40
3.43
3.38
3.42
+0.59%
24,527,327
07/07/2026
3.46
3.51
3.39
3.40
-0.96%
38,233,727
07/07/2026
$0.07 Dividend
07/06/2026
3.40
3.45
3.37
3.43
+1.56%
36,015,151
07/06/2026
$0.004 Dividend
07/02/2026
3.43
3.45
3.37
3.38
-0.86%
27,910,311
07/01/2026
3.34
3.42
3.34
3.41
+0.29%
58,109,855
06/30/2026
3.38
3.43
3.34
3.40
-0.57%
39,957,214
06/29/2026
3.39
3.44
3.35
3.42
+0.87%
46,754,699
06/26/2026
3.27
3.41
3.27
3.39
+3.28%
53,645,973
06/25/2026
3.35
3.40
3.27
3.28
-0.59%
52,170,830
06/24/2026
3.35
3.37
3.29
3.30
-1.75%
25,100,757
06/23/2026
3.33
3.37
3.33
3.36
0.00%
23,350,253
06/22/2026
3.35
3.39
3.33
3.36
+2.08%
29,814,338
06/18/2026
3.33
3.37
3.26
3.29
-2.04%
41,976,619
06/17/2026
3.43
3.46
3.32
3.36
-0.87%
41,604,768
06/16/2026
3.39
3.39
3.34
3.39
-0.29%
29,727,530
06/15/2026
3.52
3.53
3.37
3.40
-0.86%
23,861,163
06/12/2026
3.42
3.44
3.39
3.43
+1.74%
25,171,871
06/11/2026
3.26
3.39
3.23
3.37
+4.24%
37,717,493
06/10/2026
3.22
3.27
3.21
3.23
-0.90%
23,611,162
06/09/2026
3.28
3.31
3.22
3.26
+1.22%
20,180,338
06/08/2026
3.28
3.30
3.21
3.22
-2.08%
27,098,957
06/05/2026
3.29
3.33
3.28
3.29
-0.88%
20,802,580
06/04/2026
3.34
3.40
3.31
3.32
+0.30%
16,436,099
06/03/2026
3.37
3.39
3.29
3.31
-3.60%
23,514,145
06/03/2026
$0.004 Dividend
06/02/2026
3.41
3.47
3.40
3.44
+1.15%
24,580,686
06/01/2026
3.38
3.42
3.36
3.40
-0.57%
21,286,305
05/29/2026
3.41
3.45
3.40
3.42
-0.85%
22,163,164
05/28/2026
3.45
3.51
3.43
3.45
-1.12%
36,259,277
05/27/2026
3.47
3.50
3.45
3.48
+0.56%
27,593,586
05/26/2026
3.48
3.48
3.41
3.46
+2.02%
28,547,593
05/22/2026
3.45
3.47
3.39
3.40
-2.53%
26,085,637
05/21/2026
3.43
3.52
3.43
3.48
-0.28%
26,539,505
05/20/2026
3.40
3.50
3.40
3.49
+4.08%
30,023,621
05/19/2026
3.34
3.41
3.33
3.36
-2.28%
38,321,506
05/18/2026
3.44
3.46
3.39
3.44
+1.15%
22,310,684
05/15/2026
3.41
3.41
3.36
3.40
-2.80%
33,638,697
05/14/2026
3.47
3.52
3.47
3.49
+1.71%
24,796,388
05/13/2026
3.52
3.61
3.42
3.44
-3.84%
50,561,419
05/12/2026
3.56
3.61
3.55
3.57
0.00%
31,003,750
05/11/2026
3.67
3.67
3.57
3.57
-2.67%
44,291,424
05/08/2026
3.74
3.75
3.66
3.67
+0.27%
25,162,085
05/07/2026
3.66
3.71
3.63
3.66
-3.11%
46,118,516
05/06/2026
3.86
3.87
3.76
3.78
+0.62%
29,178,064
05/06/2026
$0.004 Dividend
05/06/2026
$0.10 Earnings
05/05/2026
3.75
3.79
3.71
3.75
+2.40%
15,722,509
05/04/2026
3.75
3.77
3.65
3.67
-2.34%
29,282,539
05/01/2026
3.77
3.82
3.74
3.75
-1.03%
13,681,491
04/30/2026
3.74
3.81
3.73
3.79
+2.92%
22,750,298
04/29/2026
3.74
3.77
3.68
3.69
-2.84%
24,004,300
04/28/2026
3.75
3.81
3.75
3.79
-0.77%
23,858,657
04/27/2026
3.88
3.89
3.81
3.82
-0.76%
23,517,926
04/24/2026
3.85
3.87
3.82
3.85
0.00%
24,398,347
04/23/2026
3.99
4.00
3.84
3.85
-2.48%
28,693,616
04/22/2026
4.06
4.06
3.95
3.95
-0.74%
39,201,066
04/21/2026
4.09
4.12
3.97
3.98
-2.86%
37,632,142
04/20/2026
4.13
4.14
4.07
4.10
-0.48%
25,410,004
04/17/2026
4.20
4.20
4.11
4.12
+1.45%
44,247,289
04/16/2026
4.10
4.11
4.03
4.06
+0.97%
42,299,497
04/15/2026
4.05
4.07
4.00
4.02
0.00%
41,977,267
04/14/2026
4.04
4.10
4.00
4.02
+0.49%
65,527,683
04/13/2026
3.90
4.02
3.89
4.00
+1.49%
32,268,210
04/10/2026
3.94
3.99
3.92
3.94
+1.77%
44,424,876
04/09/2026
3.83
3.90
3.80
3.87
+1.54%
39,522,668
04/08/2026
3.88
3.89
3.76
3.81
+6.76%
47,553,000
04/08/2026
$0.06 Dividend
04/07/2026
3.54
3.59
3.49
3.57
-0.27%
41,600,872
04/06/2026
3.55
3.60
3.54
3.58
+1.74%
29,999,890
04/06/2026
$0.004 Dividend
04/02/2026
3.49
3.60
3.47
3.52
-1.88%
29,660,776
04/01/2026
3.59
3.64
3.57
3.59
+2.19%
28,914,474
03/31/2026
3.46
3.53
3.40
3.51
+4.29%
40,191,842
03/30/2026
3.40
3.41
3.33
3.37
+0.29%
33,783,771
03/27/2026
3.40
3.43
3.35
3.36
-1.41%
24,102,056
03/26/2026
3.47
3.51
3.40
3.40
-3.28%
38,053,505
03/25/2026
3.51
3.56
3.48
3.52
+3.10%
38,874,813
03/24/2026
3.38
3.44
3.37
3.41
-1.11%
27,565,549
03/23/2026
3.43
3.52
3.39
3.45
+5.28%
33,820,658
03/20/2026
3.37
3.37
3.25
3.28
-3.67%
33,190,049
03/19/2026
3.30
3.43
3.28
3.40
+0.28%
34,826,054