2m 2m 2m 2m 2m 2m 2m
BANCO BR SP ADR PFD (BBD)
NYSE
$3.14+$0.03 (+0.96%)
Price as of Aug 21, 2026 7:57 PM EDT- N/AMarket Cap
- 13.90%1-Year Change
- Banks - RegionalIndustry
BANCO BR SP ADR PFD (BBD)
$3.14+$0.03 (+0.96%)
- 1 Month-14.94%Low Price$2.98High Price$3.64
- 3 Months-10.65%Low Price$2.98High Price$3.73
- 1 Year+13.90%Low Price$2.98High Price$4.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.03 | 3.13 | 3.02 | 3.11 | +4.36% | 24,842,537 |
08/20/2026 | 3.03 | 3.06 | 2.98 | 2.98 | -2.30% | 29,502,954 |
08/19/2026 | 3.12 | 3.15 | 3.05 | 3.05 | +0.33% | 24,008,045 |
08/18/2026 | 3.07 | 3.11 | 3.04 | 3.04 | -1.62% | 26,301,503 |
08/17/2026 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 32,650,077 |
08/14/2026 | 3.17 | 3.17 | 3.08 | 3.14 | -0.32% | 27,753,054 |
08/13/2026 | 3.19 | 3.25 | 3.15 | 3.15 | -1.56% | 35,034,275 |
08/12/2026 | 3.20 | 3.24 | 3.19 | 3.20 | -0.31% | 26,337,462 |
08/11/2026 | 3.34 | 3.34 | 3.20 | 3.21 | -3.60% | 53,816,033 |
08/10/2026 | 3.34 | 3.36 | 3.31 | 3.33 | -1.19% | 22,406,166 |
08/07/2026 | 3.46 | 3.46 | 3.35 | 3.37 | -1.17% | 36,728,644 |
08/06/2026 | 3.50 | 3.50 | 3.41 | 3.41 | -2.01% | 30,505,640 |
08/05/2026 | 3.55 | 3.57 | 3.47 | 3.48 | -0.18% | 37,093,878 |
08/05/2026 |
$0.004 Dividend | |||||
08/05/2026 |
$0.13 Earnings | |||||
08/04/2026 | 3.63 | 3.63 | 3.47 | 3.49 | -3.59% | 28,067,388 |
08/03/2026 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 20,211,868 |
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 | 3.70 | 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 | 3.64 | 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 | 3.56 | 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 | 3.50 | 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 | 3.36 | 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 | 3.51 | 3.52 | 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 | 3.26 | 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 | 3.40 | 3.47 | 3.39 | 3.43 | +1.15% | 24,580,686 |
06/01/2026 | 3.37 | 3.41 | 3.36 | 3.39 | -0.57% | 21,286,305 |
05/29/2026 | 3.40 | 3.44 | 3.39 | 3.41 | -0.85% | 22,163,164 |
05/28/2026 | 3.44 | 3.51 | 3.42 | 3.44 | -1.12% | 36,259,277 |
05/27/2026 | 3.47 | 3.50 | 3.44 | 3.48 | +0.56% | 27,593,586 |
05/26/2026 | 3.48 | 3.48 | 3.40 | 3.46 | +2.02% | 28,547,593 |
05/22/2026 | 3.45 | 3.47 | 3.38 | 3.39 | -2.53% | 26,085,637 |
05/21/2026 | 3.42 | 3.52 | 3.42 | 3.48 | -0.28% | 26,539,505 |
05/20/2026 | 3.39 | 3.50 | 3.39 | 3.49 | +4.08% | 30,023,621 |
05/19/2026 | 3.33 | 3.41 | 3.32 | 3.35 | -2.28% | 38,321,506 |
05/18/2026 | 3.43 | 3.46 | 3.38 | 3.43 | +1.15% | 22,310,684 |
05/15/2026 | 3.40 | 3.41 | 3.35 | 3.39 | -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 | 3.41 | 3.43 | -3.84% | 50,561,419 |
05/12/2026 | 3.56 | 3.61 | 3.54 | 3.57 | 0.00% | 31,003,750 |
05/11/2026 | 3.67 | 3.67 | 3.56 | 3.57 | -2.67% | 44,291,424 |
05/08/2026 | 3.73 | 3.74 | 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 | 3.85 | 3.86 | 3.76 | 3.77 | +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 | 3.64 | 3.66 | -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 | 3.72 | 3.79 | +2.92% | 22,750,298 |
04/29/2026 | 3.73 | 3.77 | 3.67 | 3.68 | -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 | 3.99 | 3.84 | 3.85 | -2.48% | 28,693,616 |
04/22/2026 | 4.05 | 4.05 | 3.95 | 3.95 | -0.74% | 39,201,066 |
04/21/2026 | 4.08 | 4.11 | 3.97 | 3.98 | -2.86% | 37,632,142 |
04/20/2026 | 4.12 | 4.13 | 4.06 | 4.09 | -0.48% | 25,410,004 |
04/17/2026 | 4.20 | 4.20 | 4.10 | 4.11 | +1.45% | 44,247,289 |
04/16/2026 | 4.09 | 4.10 | 4.02 | 4.05 | +0.97% | 42,299,497 |
04/15/2026 | 4.04 | 4.07 | 3.99 | 4.01 | 0.00% | 41,977,267 |
04/14/2026 | 4.03 | 4.09 | 4.00 | 4.01 | +0.49% | 65,527,683 |
04/13/2026 | 3.90 | 4.01 | 3.88 | 3.99 | +1.49% | 32,268,210 |
04/10/2026 | 3.94 | 3.99 | 3.92 | 3.94 | +1.77% | 44,424,876 |