2m 2m 2m 2m 2m 2m 2m
BANCO BR SP ADR PFD (BBD)
NYSE
$3.90-$0.05 (-1.27%)
Price as of Oct 22, 2026 7:56 PM EDT- N/AMarket Cap
- 34.00%1-Year Change
- Banks - RegionalIndustry
BANCO BR SP ADR PFD (BBD)
$3.90-$0.05 (-1.27%)
- 1 Month+17.24%Low Price$3.29High Price$4.43
- 3 Months+12.99%Low Price$2.92High Price$4.43
- 1 Year+34.00%Low Price$2.92High Price$4.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 4.03 | 4.06 | 3.95 | 3.95 | -2.47% | 58,451,690 |
10/22/2026 |
$0.13 Earnings | |||||
10/21/2026 | 4.11 | 4.11 | 4.04 | 4.05 | -0.74% | 31,362,051 |
10/20/2026 | 4.02 | 4.13 | 4.00 | 4.08 | +3.55% | 48,328,693 |
10/19/2026 | 4.01 | 4.03 | 3.91 | 3.94 | -0.51% | 38,290,007 |
10/16/2026 | 4.06 | 4.07 | 3.94 | 3.96 | -1.74% | 49,282,434 |
10/15/2026 | 4.02 | 4.14 | 3.98 | 4.03 | -0.91% | 41,762,870 |
10/15/2026 |
$0.07 Dividend | |||||
10/14/2026 | 4.03 | 4.12 | 3.99 | 4.07 | -1.19% | 42,903,513 |
10/13/2026 | 4.12 | 4.16 | 4.09 | 4.12 | -2.10% | 48,467,515 |
10/12/2026 | 4.19 | 4.21 | 4.16 | 4.20 | -0.47% | 26,737,116 |
10/09/2026 | 4.22 | 4.25 | 4.15 | 4.22 | +1.42% | 50,413,938 |
10/08/2026 | 4.19 | 4.29 | 4.14 | 4.17 | -2.30% | 74,833,297 |
10/07/2026 | 4.42 | 4.43 | 4.25 | 4.26 | -3.77% | 65,760,851 |
10/06/2026 | 4.44 | 4.50 | 4.34 | 4.43 | +4.16% | 92,150,666 |
10/05/2026 | 4.14 | 4.32 | 4.12 | 4.25 | +18.75% | 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 | 3.35 | 3.44 | -0.28% | 41,735,421 |
09/30/2026 | 3.39 | 3.48 | 3.36 | 3.45 | +4.76% | 30,448,003 |
09/29/2026 | 3.27 | 3.31 | 3.24 | 3.30 | +0.30% | 33,246,048 |
09/28/2026 | 3.29 | 3.34 | 3.27 | 3.29 | -1.76% | 27,293,279 |
09/25/2026 | 3.32 | 3.36 | 3.30 | 3.35 | +0.89% | 16,508,036 |
09/24/2026 | 3.36 | 3.40 | 3.30 | 3.32 | -2.31% | 27,233,736 |
09/23/2026 | 3.51 | 3.54 | 3.38 | 3.40 | -3.08% | 33,054,561 |
09/22/2026 | 3.43 | 3.51 | 3.42 | 3.50 | +1.42% | 29,825,271 |
09/21/2026 | 3.44 | 3.46 | 3.43 | 3.45 | +2.62% | 14,688,656 |
09/18/2026 | 3.40 | 3.42 | 3.36 | 3.37 | -1.44% | 21,516,202 |
09/17/2026 | 3.44 | 3.45 | 3.36 | 3.42 | -0.57% | 31,463,867 |
09/16/2026 | 3.42 | 3.44 | 3.38 | 3.43 | 0.00% | 28,367,879 |
09/15/2026 | 3.44 | 3.47 | 3.43 | 3.43 | -1.13% | 23,105,419 |
09/14/2026 | 3.43 | 3.48 | 3.41 | 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 | 3.34 | 3.55 | 3.34 | 3.51 | +4.37% | 37,251,442 |
09/09/2026 | 3.43 | 3.44 | 3.36 | 3.37 | -3.38% | 33,816,999 |
09/08/2026 | 3.48 | 3.55 | 3.47 | 3.48 | +2.31% | 31,126,948 |
09/04/2026 | 3.34 | 3.43 | 3.34 | 3.41 | +0.29% | 27,207,987 |
09/03/2026 | 3.45 | 3.46 | 3.35 | 3.40 | +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 | 3.21 | 3.30 | 3.21 | 3.25 | +1.22% | 31,093,187 |
08/31/2026 | 3.25 | 3.26 | 3.20 | 3.22 | +0.92% | 17,673,895 |
08/28/2026 | 3.21 | 3.21 | 3.14 | 3.19 | +0.62% | 21,419,096 |
08/27/2026 | 3.18 | 3.21 | 3.15 | 3.17 | -0.92% | 25,319,241 |
08/26/2026 | 3.20 | 3.26 | 3.19 | 3.20 | +0.31% | 33,624,333 |
08/25/2026 | 3.09 | 3.21 | 3.06 | 3.19 | +3.17% | 30,380,526 |
08/24/2026 | 3.02 | 3.12 | 3.02 | 3.09 | +1.29% | 17,770,792 |
08/21/2026 | 2.97 | 3.07 | 2.96 | 3.05 | +4.36% | 24,842,537 |
08/20/2026 | 2.97 | 3.00 | 2.92 | 2.92 | -2.30% | 29,502,954 |
08/19/2026 | 3.06 | 3.09 | 2.99 | 2.99 | +0.33% | 24,008,045 |
08/18/2026 | 3.01 | 3.05 | 2.98 | 2.98 | -1.62% | 26,301,503 |
08/17/2026 | 3.07 | 3.08 | 3.02 | 3.03 | -1.59% | 32,650,077 |
08/14/2026 | 3.11 | 3.11 | 3.02 | 3.08 | -0.32% | 27,753,054 |
08/13/2026 | 3.13 | 3.19 | 3.09 | 3.09 | -1.56% | 35,034,275 |
08/12/2026 | 3.14 | 3.18 | 3.12 | 3.14 | -0.31% | 26,337,462 |
08/11/2026 | 3.27 | 3.27 | 3.14 | 3.15 | -3.60% | 53,816,033 |
08/10/2026 | 3.27 | 3.29 | 3.25 | 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 | 3.50 | 3.40 | 3.41 | -0.18% | 37,093,878 |
08/05/2026 |
$0.004 Dividend | |||||
08/05/2026 |
$0.13 Earnings | |||||
08/04/2026 | 3.56 | 3.56 | 3.40 | 3.42 | -3.59% | 28,067,388 |
08/03/2026 | 3.54 | 3.56 | 3.50 | 3.55 | +0.28% | 20,211,868 |
07/31/2026 | 3.53 | 3.58 | 3.52 | 3.54 | +0.56% | 27,387,844 |
07/30/2026 | 3.43 | 3.54 | 3.40 | 3.52 | +1.41% | 41,763,888 |
07/29/2026 | 3.51 | 3.54 | 3.47 | 3.47 | -2.21% | 26,868,765 |
07/28/2026 | 3.59 | 3.62 | 3.54 | 3.55 | -0.55% | 10,822,689 |
07/27/2026 | 3.56 | 3.58 | 3.55 | 3.56 | +1.11% | 19,426,472 |
07/24/2026 | 3.56 | 3.58 | 3.51 | 3.53 | -1.64% | 26,828,197 |
07/23/2026 | 3.61 | 3.63 | 3.56 | 3.58 | -1.88% | 24,617,729 |
07/22/2026 | 3.59 | 3.66 | 3.55 | 3.65 | +1.91% | 37,347,979 |
07/21/2026 | 3.53 | 3.58 | 3.51 | 3.58 | +1.95% | 34,587,803 |
07/20/2026 | 3.50 | 3.53 | 3.49 | 3.52 | +1.41% | 30,251,961 |
07/17/2026 | 3.45 | 3.51 | 3.45 | 3.47 | -0.28% | 34,594,702 |
07/16/2026 | 3.50 | 3.53 | 3.46 | 3.48 | -1.93% | 36,971,539 |
07/15/2026 | 3.56 | 3.57 | 3.53 | 3.55 | -0.28% | 28,804,369 |
07/14/2026 | 3.61 | 3.64 | 3.51 | 3.56 | +0.55% | 42,618,374 |
07/13/2026 | 3.59 | 3.60 | 3.54 | 3.54 | -1.10% | 27,640,571 |
07/10/2026 | 3.50 | 3.59 | 3.49 | 3.57 | +4.89% | 41,321,367 |
07/09/2026 | 3.37 | 3.43 | 3.35 | 3.41 | +1.75% | 21,151,074 |
07/08/2026 | 3.33 | 3.36 | 3.31 | 3.35 | +0.59% | 24,527,327 |
07/07/2026 | 3.39 | 3.43 | 3.32 | 3.33 | -0.93% | 38,233,727 |
07/07/2026 |
$0.07 Dividend | |||||
07/06/2026 | 3.33 | 3.38 | 3.30 | 3.36 | +1.56% | 36,015,151 |
07/06/2026 |
$0.004 Dividend | |||||
07/02/2026 | 3.36 | 3.38 | 3.30 | 3.31 | -0.86% | 27,910,311 |
07/01/2026 | 3.27 | 3.35 | 3.27 | 3.34 | +0.29% | 58,109,855 |
06/30/2026 | 3.31 | 3.36 | 3.27 | 3.33 | -0.57% | 39,957,214 |
06/29/2026 | 3.32 | 3.37 | 3.28 | 3.35 | +0.87% | 46,754,699 |
06/26/2026 | 3.20 | 3.34 | 3.20 | 3.32 | +3.28% | 53,645,973 |
06/25/2026 | 3.28 | 3.33 | 3.20 | 3.21 | -0.59% | 52,170,830 |
06/24/2026 | 3.28 | 3.30 | 3.22 | 3.23 | -1.75% | 25,100,757 |
06/23/2026 | 3.26 | 3.30 | 3.26 | 3.29 | 0.00% | 23,350,253 |
06/22/2026 | 3.28 | 3.32 | 3.26 | 3.29 | +2.08% | 29,814,338 |
06/18/2026 | 3.26 | 3.30 | 3.19 | 3.22 | -2.04% | 41,976,619 |
06/17/2026 | 3.36 | 3.39 | 3.25 | 3.29 | -0.87% | 41,604,768 |
06/16/2026 | 3.32 | 3.32 | 3.27 | 3.32 | -0.29% | 29,727,530 |
06/15/2026 | 3.44 | 3.45 | 3.30 | 3.33 | -0.86% | 23,861,163 |
06/12/2026 | 3.35 | 3.37 | 3.32 | 3.36 | +1.74% | 25,171,871 |