2m 2m 2m 2m 2m 2m 2m
BANCO BR SP ADR PFD (BBD)
NYSE
$3.44+$0.008 (+0.23%)
Price as of Jun 23, 2026 4:29 PM EDT- N/AMarket Cap
- 23.70%1-Year Change
- Banks - RegionalIndustry
BANCO BR SP ADR PFD (BBD)
$3.44+$0.008 (+0.23%)
- 1 Month-1.04%Low Price$3.29High Price$3.56
- 3 Months+2.47%Low Price$3.29High Price$4.21
- 1 Year+23.70%Low Price$2.75High Price$4.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.42 | 3.46 | 3.40 | 3.43 | +2.08% | 29,814,338 |
06/18/2026 | 3.40 | 3.44 | 3.33 | 3.36 | -2.04% | 41,976,619 |
06/17/2026 | 3.50 | 3.54 | 3.39 | 3.43 | -0.87% | 41,604,768 |
06/16/2026 | 3.46 | 3.47 | 3.41 | 3.46 | -0.29% | 29,727,530 |
06/15/2026 | 3.59 | 3.60 | 3.44 | 3.47 | -0.86% | 23,861,163 |
06/12/2026 | 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | 25,171,871 |
06/11/2026 | 3.33 | 3.46 | 3.30 | 3.44 | +4.24% | 37,717,493 |
06/10/2026 | 3.29 | 3.34 | 3.28 | 3.30 | -0.90% | 23,611,162 |
06/09/2026 | 3.35 | 3.38 | 3.29 | 3.33 | +1.22% | 20,180,338 |
06/08/2026 | 3.35 | 3.37 | 3.28 | 3.29 | -2.08% | 27,098,957 |
06/05/2026 | 3.36 | 3.40 | 3.35 | 3.36 | -0.88% | 20,802,580 |
06/04/2026 | 3.41 | 3.47 | 3.38 | 3.39 | +0.30% | 16,436,099 |
06/03/2026 | 3.44 | 3.46 | 3.36 | 3.38 | -3.60% | 23,514,145 |
06/03/2026 |
$0.004 Dividend | |||||
06/02/2026 | 3.48 | 3.54 | 3.47 | 3.51 | +1.15% | 24,580,686 |
06/01/2026 | 3.45 | 3.49 | 3.43 | 3.47 | -0.57% | 21,286,305 |
05/29/2026 | 3.48 | 3.52 | 3.47 | 3.49 | -0.85% | 22,163,164 |
05/28/2026 | 3.52 | 3.59 | 3.50 | 3.52 | -1.12% | 36,259,277 |
05/27/2026 | 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | 27,593,586 |
05/26/2026 | 3.56 | 3.56 | 3.48 | 3.54 | +2.02% | 28,547,593 |
05/22/2026 | 3.53 | 3.55 | 3.46 | 3.47 | -2.53% | 26,085,637 |
05/21/2026 | 3.50 | 3.60 | 3.50 | 3.56 | -0.28% | 26,539,505 |
05/20/2026 | 3.47 | 3.58 | 3.47 | 3.57 | +4.08% | 30,023,621 |
05/19/2026 | 3.41 | 3.48 | 3.40 | 3.43 | -2.28% | 38,321,506 |
05/18/2026 | 3.51 | 3.53 | 3.46 | 3.51 | +1.15% | 22,310,684 |
05/15/2026 | 3.48 | 3.48 | 3.43 | 3.47 | -2.80% | 33,638,697 |
05/14/2026 | 3.55 | 3.60 | 3.55 | 3.57 | +1.71% | 24,796,388 |
05/13/2026 | 3.60 | 3.69 | 3.49 | 3.51 | -3.84% | 50,561,419 |
05/12/2026 | 3.64 | 3.69 | 3.62 | 3.65 | 0.00% | 31,003,750 |
05/11/2026 | 3.75 | 3.75 | 3.64 | 3.65 | -2.67% | 44,291,424 |
05/08/2026 | 3.82 | 3.83 | 3.74 | 3.75 | +0.27% | 25,162,085 |
05/07/2026 | 3.74 | 3.79 | 3.71 | 3.74 | -3.11% | 46,118,516 |
05/06/2026 | 3.94 | 3.95 | 3.84 | 3.86 | +0.62% | 29,178,064 |
05/06/2026 |
$0.004 Dividend | |||||
05/06/2026 |
$0.10 Earnings | |||||
05/05/2026 | 3.83 | 3.87 | 3.79 | 3.83 | +2.40% | 15,722,509 |
05/04/2026 | 3.83 | 3.85 | 3.72 | 3.74 | -2.34% | 29,282,539 |
05/01/2026 | 3.85 | 3.90 | 3.82 | 3.83 | -1.03% | 13,681,491 |
04/30/2026 | 3.82 | 3.89 | 3.80 | 3.87 | +2.92% | 22,750,298 |
04/29/2026 | 3.81 | 3.85 | 3.75 | 3.76 | -2.84% | 24,004,300 |
04/28/2026 | 3.83 | 3.89 | 3.83 | 3.87 | -0.77% | 23,858,657 |
04/27/2026 | 3.96 | 3.97 | 3.89 | 3.90 | -0.76% | 23,517,926 |
04/24/2026 | 3.93 | 3.95 | 3.90 | 3.93 | 0.00% | 24,398,347 |
04/23/2026 | 4.07 | 4.08 | 3.92 | 3.93 | -2.48% | 28,693,616 |
04/22/2026 | 4.14 | 4.14 | 4.03 | 4.03 | -0.74% | 39,201,066 |
04/21/2026 | 4.17 | 4.20 | 4.05 | 4.06 | -2.86% | 37,632,142 |
04/20/2026 | 4.21 | 4.22 | 4.15 | 4.18 | -0.48% | 25,410,004 |
04/17/2026 | 4.29 | 4.29 | 4.19 | 4.20 | +1.45% | 44,247,289 |
04/16/2026 | 4.18 | 4.19 | 4.11 | 4.14 | +0.97% | 42,299,497 |
04/15/2026 | 4.13 | 4.16 | 4.08 | 4.10 | 0.00% | 41,977,267 |
04/14/2026 | 4.12 | 4.18 | 4.09 | 4.10 | +0.49% | 65,527,683 |
04/13/2026 | 3.98 | 4.10 | 3.97 | 4.08 | +1.49% | 32,268,210 |
04/10/2026 | 4.02 | 4.07 | 4.00 | 4.02 | +1.77% | 44,424,876 |
04/09/2026 | 3.91 | 3.98 | 3.88 | 3.95 | +1.54% | 39,522,668 |
04/08/2026 | 3.96 | 3.97 | 3.84 | 3.89 | +6.76% | 47,553,000 |
04/08/2026 |
$0.06 Dividend | |||||
04/07/2026 | 3.62 | 3.66 | 3.57 | 3.65 | -0.27% | 41,600,872 |
04/06/2026 | 3.63 | 3.67 | 3.62 | 3.66 | +1.74% | 29,999,890 |
04/06/2026 |
$0.004 Dividend | |||||
04/02/2026 | 3.56 | 3.67 | 3.54 | 3.59 | -1.88% | 29,660,776 |
04/01/2026 | 3.66 | 3.71 | 3.64 | 3.66 | +2.19% | 28,914,474 |
03/31/2026 | 3.53 | 3.60 | 3.46 | 3.58 | +4.29% | 40,191,842 |
03/30/2026 | 3.46 | 3.48 | 3.40 | 3.44 | +0.29% | 33,783,771 |
03/27/2026 | 3.46 | 3.50 | 3.42 | 3.43 | -1.41% | 24,102,056 |
03/26/2026 | 3.54 | 3.58 | 3.47 | 3.47 | -3.28% | 38,053,505 |
03/25/2026 | 3.58 | 3.63 | 3.55 | 3.59 | +3.10% | 38,874,813 |
03/24/2026 | 3.45 | 3.51 | 3.44 | 3.48 | -1.11% | 27,565,549 |
03/23/2026 | 3.50 | 3.60 | 3.46 | 3.52 | +5.28% | 33,820,658 |
03/20/2026 | 3.44 | 3.44 | 3.32 | 3.35 | -3.67% | 33,190,049 |
03/19/2026 | 3.37 | 3.50 | 3.35 | 3.47 | +0.28% | 34,826,054 |
03/18/2026 | 3.48 | 3.54 | 3.46 | 3.46 | -1.94% | 33,219,530 |
03/17/2026 | 3.59 | 3.59 | 3.48 | 3.53 | -0.28% | 39,074,910 |
03/16/2026 | 3.53 | 3.57 | 3.51 | 3.54 | +2.27% | 45,345,652 |
03/13/2026 | 3.64 | 3.66 | 3.46 | 3.46 | -3.55% | 55,114,572 |
03/12/2026 | 3.61 | 3.65 | 3.57 | 3.59 | -4.69% | 54,489,597 |
03/11/2026 | 3.78 | 3.85 | 3.74 | 3.77 | -0.78% | 48,518,804 |
03/10/2026 | 3.73 | 3.84 | 3.71 | 3.80 | +2.38% | 59,796,116 |
03/09/2026 | 3.60 | 3.72 | 3.55 | 3.71 | +2.72% | 69,365,292 |
03/06/2026 | 3.58 | 3.64 | 3.56 | 3.61 | -1.60% | 81,768,913 |
03/05/2026 | 3.73 | 3.76 | 3.64 | 3.67 | -4.35% | 77,874,708 |
03/04/2026 | 3.81 | 3.86 | 3.76 | 3.84 | +2.72% | 48,877,454 |
03/04/2026 |
$0.004 Dividend | |||||
03/03/2026 | 3.75 | 3.79 | 3.63 | 3.74 | -6.62% | 43,406,427 |
03/02/2026 | 3.87 | 4.03 | 3.86 | 4.00 | -0.24% | 28,958,693 |
02/27/2026 | 4.10 | 4.16 | 3.99 | 4.01 | +0.99% | 47,048,671 |
02/26/2026 | 4.00 | 4.00 | 3.91 | 3.97 | -1.70% | 34,979,951 |
02/25/2026 | 4.06 | 4.08 | 4.01 | 4.04 | 0.00% | 31,193,608 |
02/24/2026 | 4.00 | 4.08 | 3.97 | 4.04 | +1.23% | 28,904,276 |
02/23/2026 | 4.12 | 4.13 | 3.99 | 3.99 | -2.86% | 38,063,929 |
02/20/2026 | 4.00 | 4.13 | 3.99 | 4.11 | +2.70% | 26,508,242 |
02/19/2026 | 3.95 | 4.04 | 3.91 | 4.00 | +2.51% | 31,020,422 |
02/18/2026 | 3.89 | 3.97 | 3.85 | 3.90 | +1.02% | 31,402,169 |
02/17/2026 | 3.89 | 3.89 | 3.80 | 3.86 | -1.01% | 44,397,774 |
02/13/2026 | 3.91 | 3.92 | 3.80 | 3.90 | -2.69% | 62,357,578 |
02/12/2026 | 4.07 | 4.10 | 3.99 | 4.01 | -1.68% | 33,861,013 |
02/11/2026 | 4.06 | 4.09 | 3.99 | 4.08 | +4.00% | 46,039,801 |
02/10/2026 | 3.97 | 4.02 | 3.91 | 3.92 | -0.99% | 32,272,987 |
02/09/2026 | 3.83 | 3.97 | 3.83 | 3.96 | +1.51% | 39,720,402 |
02/06/2026 | 3.84 | 3.91 | 3.77 | 3.90 | -0.50% | 89,928,682 |
02/05/2026 | 3.92 | 3.96 | 3.81 | 3.92 | +1.27% | 61,437,695 |