NYSE · BBD · stock
Bank Bradesco (BBD) stock price history
Every NYSE trading session of Bank Bradesco from Aug 2, 2002 to Sep 28, 2026: 6,077 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBD adjusted close, 2002 to 2026
- $6.83
- All time high, 2018
- $4.20
- 52 week high, $2.92 low
- 6,077
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BBD key facts
- Bank Bradesco (BBD) closed at $3.35 on Sep 28, 2026 on NYSE.
- BBD's all time high close is $6.83, set on Jan 26, 2018; its all time low close is $0.2011 on Oct 16, 2002.
- BBD's 52 week range is $2.92 to $4.20.
- BBD returned +5.8% over the year to Sep 28, 2026 and +23.1% over five years.
- Over ten years BBD returned -19%, -2.0% a year compounded.
- BBD's deepest drawdown was -75.5% from Jan 26, 2018 to Dec 18, 2024.
- DataCedar holds 6,077 daily sessions of BBD history from Aug 2, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBD price chart, 2002 to 2026
BBD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | -1.2% |
| 6 months | -0.2% |
| Year to date | +3.0% |
| 1 year | +5.8% |
| 3 years | +46.9% |
| 5 years | +23.1% |
| 10 years | -18.6% |
| Since Aug 2, 2002 | +991.5% |
| Compound annual growth, 24.2 years | +10.4% |
BBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.83 on Jan 26, 2018
- All time low close
- $0.2011 on Oct 16, 2002
- 52 week high
- $4.20 on Apr 17, 2026
- 52 week low
- $2.92 on Oct 10, 2025
- Deepest drawdown
- -75.5% from Jan 26, 2018 to Dec 18, 2024, not yet recovered
- Best single session
- +37.3% on Oct 13, 2008
- Worst single session
- -21.8% on Oct 15, 2008
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 10.9×
- Best calendar year
- 2005, +134%
- Worst calendar year
- 2015, -54%
BBD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 2, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.24 | $4.20 | $2.98 | $3.35 | +4.8% | 6.4B | 185 |
| 2025 | $1.67 | $3.62 | $1.66 | $3.20 | +87.1% | 10.6B | 250 |
| 2024 | $2.93 | $2.95 | $1.65 | $1.71 | -42.1% | 5.9B | 252 |
| 2023 | $2.03 | $3.00 | $1.85 | $2.95 | +35.4% | 6B | 250 |
| 2022 | $2.53 | $3.51 | $1.89 | $2.18 | -13.8% | 9.2B | 251 |
| 2021 | $3.73 | $4.05 | $2.40 | $2.53 | -32.1% | 7.6B | 252 |
| 2020 | $6.21 | $6.42 | $1.86 | $3.72 | -39.6% | 5.4B | 253 |
| 2019 | $5.45 | $6.91 | $4.94 | $6.16 | +15.1% | 3.5B | 252 |
| 2018 | $5.48 | $6.89 | $3.42 | $5.35 | +0.1% | 3.7B | 251 |
| 2017 | $4.11 | $6.04 | $3.95 | $5.35 | +34.4% | 3.2B | 251 |
| 2016 | $1.86 | $4.74 | $1.59 | $3.98 | +109.4% | 4.7B | 252 |
| 2015 | $4.05 | $4.40 | $1.86 | $1.90 | -54.0% | 4.7B | 252 |
| 2014 | $3.62 | $5.65 | $3.04 | $4.13 | +11.2% | 3.9B | 252 |
| 2013 | $4.61 | $5.15 | $3.30 | $3.72 | -18.2% | 3.4B | 252 |
| 2012 | $4.32 | $4.85 | $3.36 | $4.55 | +7.4% | 4.2B | 250 |
| 2011 | $5.00 | $5.25 | $3.47 | $4.23 | -14.4% | 4.9B | 252 |
| 2010 | $5.23 | $5.41 | $3.61 | $4.95 | -4.6% | 4.6B | 252 |
| 2009 | $2.27 | $5.35 | $1.81 | $5.19 | +127.6% | 4.5B | 252 |
| 2008 | $4.76 | $5.64 | $1.66 | $2.28 | -51.1% | 5.3B | 253 |
| 2007 | $2.98 | $5.19 | $2.49 | $4.66 | +60.1% | 3.1B | 251 |
| 2006 | $2.11 | $3.09 | $1.74 | $2.91 | +42.3% | 2.1B | 251 |
| 2005 | $0.8738 | $2.48 | $0.7613 | $2.05 | +134.5% | 1.6B | 252 |
| 2004 | $0.5787 | $0.8832 | $0.3867 | $0.8727 | +50.2% | 911.3M | 252 |
| 2003 | $0.3089 | $0.5906 | $0.2714 | $0.5811 | +91.4% | 1B | 252 |
| 2002 | $0.2964 | $0.3763 | $0.1963 | $0.3036 | n/a | 508.8M | 105 |
BBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.35 | +2.3% |
| August 2026 | $3.28 | -9.1% |
| July 2026 | $3.61 | +6.1% |
| June 2026 | $3.40 | -0.5% |
| May 2026 | $3.42 | -10.0% |
| April 2026 | $3.79 | +8.1% |
| March 2026 | $3.51 | -10.7% |
| February 2026 | $3.93 | +1.1% |
| January 2026 | $3.89 | +21.6% |
| December 2025 | $3.20 | -10.0% |
| November 2025 | $3.55 | +9.5% |
| October 2025 | $3.24 | 0.0% |
About the BBD data
Daily bars. 6,077 sessions from Aug 2, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BBAI BigBear.ai Holdings, Inc.
- BBAI.W BigBear.ai, Inc. Redeemable Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- BBAR Banco BBVA Argentina S.A.
- BBBY.W Bed Bath & Beyond, Inc. Warrants to Purchase Common Stock
- BBDC Barings BDC, Inc.
- BBDO Bank Bradesco
- BBN BlackRock Taxable Municipal Bond Trust
- BBT Beacon Financial Corp
Common questions
BBD share price history
