BBD
BANCO BR SP ADR PFD (BBD)
NYSE
$2.55+$0.04 (+1.39%)
Price as of Nov 13, 2026 2:11 PM EST
  • N/A
    Market Cap
  • -25.09%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -40.22%
    Low Price$2.47
    High Price$4.06
  • 3 Months
    -19.88%
    Low Price$2.47
    High Price$4.42
  • 1 Year
    -25.09%
    Low Price$2.47
    High Price$4.42
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.52
2.54
2.48
2.51
-2.33%
31,135,862
11/11/2026
2.61
2.62
2.57
2.57
0.00%
48,209,595
11/10/2026
2.63
2.63
2.54
2.57
-2.28%
39,616,361
11/09/2026
2.59
2.66
2.59
2.63
+3.54%
36,416,101
11/06/2026
2.55
2.59
2.54
2.54
+1.20%
44,171,579
11/05/2026
2.59
2.60
2.49
2.51
-2.19%
52,934,130
11/05/2026
$0.004 Dividend
11/04/2026
2.54
2.59
2.51
2.57
+4.05%
79,285,658
11/03/2026
2.48
2.50
2.44
2.47
-3.52%
73,201,926
11/02/2026
2.60
2.65
2.55
2.56
+0.39%
40,504,341
10/30/2026
2.54
2.61
2.54
2.55
-3.04%
66,517,908
10/29/2026
2.70
2.71
2.61
2.63
-3.66%
80,682,081
10/28/2026
2.85
2.89
2.73
2.73
-6.19%
101,026,193
10/27/2026
3.00
3.06
2.90
2.91
-0.68%
82,407,106
10/26/2026
2.95
3.05
2.74
2.93
-28.01%
204,285,221
10/23/2026
3.89
4.08
3.86
4.06
+3.04%
62,321,262
10/22/2026
4.02
4.05
3.94
3.94
-2.47%
58,451,690
10/22/2026
$0.13 Earnings
10/21/2026
4.10
4.10
4.03
4.04
-0.74%
31,362,051
10/20/2026
4.01
4.12
3.99
4.07
+3.55%
48,328,693
10/19/2026
4.00
4.02
3.90
3.93
-0.51%
38,290,007
10/16/2026
4.05
4.06
3.93
3.95
-1.74%
49,282,434
10/15/2026
4.01
4.13
3.97
4.02
-0.91%
41,762,870
10/15/2026
$0.07 Dividend
10/14/2026
4.02
4.11
3.98
4.06
-1.19%
42,903,513
10/13/2026
4.11
4.15
4.08
4.11
-2.10%
48,467,515
10/12/2026
4.19
4.21
4.15
4.20
-0.47%
26,737,116
10/09/2026
4.22
4.25
4.14
4.22
+1.42%
50,413,938
10/08/2026
4.19
4.29
4.13
4.16
-2.30%
74,833,297
10/07/2026
4.41
4.42
4.25
4.26
-3.77%
65,760,851
10/06/2026
4.43
4.49
4.34
4.42
+4.16%
92,150,666
10/05/2026
4.13
4.32
4.11
4.25
+18.74%
127,385,620
10/05/2026
$0.004 Dividend
10/02/2026
3.46
3.59
3.37
3.58
+3.99%
48,378,077
10/01/2026
3.45
3.50
3.34
3.44
-0.28%
41,735,421
09/30/2026
3.38
3.48
3.35
3.45
+4.76%
30,448,003
09/29/2026
3.26
3.30
3.23
3.29
+0.30%
33,246,048
09/28/2026
3.28
3.33
3.27
3.28
-1.76%
27,293,279
09/25/2026
3.31
3.36
3.29
3.34
+0.89%
16,508,036
09/24/2026
3.35
3.39
3.29
3.31
-2.31%
27,233,736
09/23/2026
3.51
3.54
3.38
3.39
-3.08%
33,054,561
09/22/2026
3.42
3.51
3.41
3.50
+1.42%
29,825,271
09/21/2026
3.44
3.46
3.42
3.45
+2.62%
14,688,656
09/18/2026
3.39
3.41
3.35
3.36
-1.44%
21,516,202
09/17/2026
3.44
3.45
3.35
3.41
-0.57%
31,463,867
09/16/2026
3.41
3.44
3.37
3.43
0.00%
28,367,879
09/15/2026
3.44
3.47
3.42
3.43
-1.13%
23,105,419
09/14/2026
3.42
3.47
3.40
3.47
-1.67%
21,168,245
09/11/2026
3.56
3.56
3.48
3.53
+0.56%
23,245,630
09/10/2026
3.33
3.55
3.33
3.51
+4.37%
37,251,442
09/09/2026
3.43
3.44
3.35
3.36
-3.38%
33,816,999
09/08/2026
3.48
3.55
3.47
3.48
+2.31%
31,126,948
09/04/2026
3.33
3.42
3.33
3.40
+0.29%
27,207,987
09/03/2026
3.45
3.46
3.35
3.39
+0.40%
42,591,679
09/03/2026
$0.004 Dividend
09/02/2026
3.32
3.40
3.31
3.38
+3.92%
46,174,780
09/01/2026
3.20
3.30
3.20
3.25
+1.22%
31,093,187
08/31/2026
3.25
3.26
3.19
3.21
+0.92%
17,673,895
08/28/2026
3.20
3.20
3.13
3.18
+0.62%
21,419,096
08/27/2026
3.17
3.21
3.14
3.16
-0.92%
25,319,241
08/26/2026
3.20
3.26
3.18
3.19
+0.31%
33,624,333
08/25/2026
3.08
3.20
3.05
3.18
+3.17%
30,380,526
08/24/2026
3.02
3.11
3.02
3.08
+1.29%
17,770,792
08/21/2026
2.97
3.06
2.96
3.04
+4.36%
24,842,537
08/20/2026
2.97
3.00
2.92
2.92
-2.30%
29,502,954
08/19/2026
3.05
3.08
2.99
2.99
+0.33%
24,008,045
08/18/2026
3.01
3.04
2.98
2.98
-1.62%
26,301,503
08/17/2026
3.06
3.07
3.02
3.03
-1.59%
32,650,077
08/14/2026
3.10
3.10
3.02
3.07
-0.32%
27,753,054
08/13/2026
3.12
3.18
3.08
3.08
-1.56%
35,034,275
08/12/2026
3.13
3.17
3.12
3.13
-0.31%
26,337,462
08/11/2026
3.27
3.27
3.13
3.14
-3.60%
53,816,033
08/10/2026
3.27
3.29
3.24
3.26
-1.19%
22,406,166
08/07/2026
3.39
3.39
3.28
3.30
-1.17%
36,728,644
08/06/2026
3.43
3.43
3.34
3.34
-2.01%
30,505,640
08/05/2026
3.48
3.49
3.40
3.41
-0.18%
37,093,878
08/05/2026
$0.004 Dividend
08/05/2026
$0.13 Earnings
08/04/2026
3.55
3.55
3.39
3.41
-3.59%
28,067,388
08/03/2026
3.53
3.55
3.49
3.54
+0.28%
20,211,868
07/31/2026
3.52
3.58
3.51
3.53
+0.56%
27,387,844
07/30/2026
3.42
3.53
3.39
3.51
+1.41%
41,763,888
07/29/2026
3.50
3.53
3.46
3.46
-2.21%
26,868,765
07/28/2026
3.59
3.62
3.53
3.54
-0.55%
10,822,689
07/27/2026
3.56
3.58
3.54
3.56
+1.11%
19,426,472
07/24/2026
3.56
3.58
3.50
3.52
-1.64%
26,828,197
07/23/2026
3.61
3.62
3.56
3.58
-1.88%
24,617,729
07/22/2026
3.59
3.66
3.54
3.65
+1.91%
37,347,979
07/21/2026
3.52
3.58
3.50
3.58
+1.95%
34,587,803
07/20/2026
3.49
3.52
3.48
3.51
+1.41%
30,251,961
07/17/2026
3.44
3.50
3.44
3.46
-0.28%
34,594,702
07/16/2026
3.49
3.52
3.45
3.47
-1.93%
36,971,539
07/15/2026
3.55
3.56
3.52
3.54
-0.28%
28,804,369
07/14/2026
3.61
3.64
3.50
3.55
+0.55%
42,618,374
07/13/2026
3.59
3.60
3.53
3.53
-1.10%
27,640,571
07/10/2026
3.49
3.59
3.49
3.57
+4.89%
41,321,367
07/09/2026
3.36
3.42
3.34
3.40
+1.75%
21,151,074
07/08/2026
3.33
3.35
3.31
3.34
+0.59%
24,527,327
07/07/2026
3.38
3.43
3.32
3.33
-0.93%
38,233,727
07/07/2026
$0.07 Dividend