Banco Bradesco S.A. ( BBD) - Price History
Monthly price history for BBD (Banco Bradesco S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.65 | $3.65 |
| June 2026 | $3.47 | $3.47 |
| May 2026 | $3.49 | $3.49 |
| April 2026 | $3.87 | $3.88 |
| March 2026 | $3.58 | $3.65 |
| February 2026 | $4.01 | $4.09 |
| January 2026 | $3.97 | $4.05 |
| December 2025 | $3.26 | $3.33 |
| November 2025 | $3.54 | $3.70 |
| October 2025 | $3.23 | $3.38 |
| September 2025 | $3.18 | $3.38 |
| August 2025 | $2.92 | $3.11 |
| July 2025 | $2.60 | $2.77 |
| June 2025 | $2.84 | $3.09 |
| May 2025 | $2.65 | $2.88 |
| April 2025 | $2.26 | $2.46 |
| March 2025 | $2.01 | $2.23 |
| February 2025 | $1.75 | $1.95 |
| January 2025 | $1.90 | $2.11 |
| December 2024 | $1.67 | $1.91 |
| November 2024 | $1.86 | $2.13 |
| October 2024 | $2.15 | $2.47 |
| September 2024 | $2.29 | $2.66 |
| August 2024 | $2.39 | $2.78 |
| July 2024 | $1.90 | $2.22 |
| June 2024 | $1.92 | $2.24 |
| May 2024 | $2.04 | $2.46 |
| April 2024 | $2.24 | $2.70 |
| March 2024 | $2.36 | $2.86 |
| February 2024 | $2.29 | $2.78 |
| January 2024 | $2.56 | $3.10 |
| December 2023 | $2.88 | $3.50 |
| November 2023 | $2.63 | $3.33 |
| October 2023 | $2.20 | $2.79 |
| September 2023 | $2.24 | $2.85 |
| August 2023 | $2.35 | $2.99 |
| July 2023 | $2.77 | $3.53 |
| June 2023 | $2.72 | $3.46 |
| May 2023 | $2.38 | $3.08 |
| April 2023 | $2.16 | $2.80 |
| March 2023 | $2.02 | $2.62 |
| February 2023 | $1.95 | $2.53 |
| January 2023 | $2.15 | $2.79 |
| December 2022 | $2.13 | $2.88 |
| November 2022 | $2.19 | $2.97 |
| October 2022 | $2.79 | $3.79 |
| September 2022 | $2.71 | $3.68 |
| August 2022 | $2.67 | $3.63 |
| July 2022 | $2.44 | $3.32 |
| June 2022 | $2.39 | $3.26 |
| May 2022 | $3.08 | $4.25 |
| April 2022 | $2.61 | $3.60 |
| March 2022 | $3.36 | $4.64 |
| February 2022 | $2.79 | $3.86 |
| January 2022 | $3.10 | $4.29 |
| December 2021 | $2.47 | $3.42 |
| November 2021 | $2.51 | $3.52 |
| October 2021 | $2.49 | $3.50 |
| September 2021 | $2.72 | $3.83 |
| August 2021 | $3.18 | $4.48 |
| July 2021 | $3.31 | $4.67 |
| June 2021 | $3.56 | $5.13 |
| May 2021 | $3.53 | $5.08 |
| April 2021 | $3.02 | $4.35 |
| March 2021 | $3.26 | $4.70 |
| February 2021 | $2.87 | $4.14 |
| January 2021 | $3.14 | $4.54 |
| December 2020 | $3.63 | $5.26 |
| November 2020 | $3.09 | $4.54 |
| October 2020 | $2.38 | $3.50 |
| September 2020 | $2.33 | $3.43 |
| August 2020 | $2.56 | $3.77 |
| July 2020 | $2.86 | $4.22 |
| June 2020 | $2.58 | $3.81 |
| May 2020 | $2.34 | $3.46 |
| April 2020 | $2.38 | $3.52 |
| March 2020 | $2.74 | $4.06 |
| February 2020 | $4.57 | $6.78 |
| January 2020 | $5.13 | $7.63 |
| December 2019 | $6.02 | $8.95 |
| November 2019 | $5.19 | $7.85 |
| October 2019 | $5.79 | $8.76 |
| September 2019 | $5.22 | $8.14 |
| August 2019 | $5.12 | $7.99 |
| July 2019 | $5.78 | $9.04 |
| June 2019 | $6.25 | $9.82 |
| May 2019 | $5.95 | $9.36 |
| April 2019 | $5.76 | $9.06 |
| March 2019 | $5.78 | $10.91 |
| February 2019 | $6.08 | $11.48 |
| January 2019 | $6.57 | $12.42 |
| December 2018 | $5.23 | $9.89 |
| November 2018 | $5.16 | $9.96 |
| October 2018 | $4.75 | $9.17 |
| September 2018 | $3.66 | $7.08 |
| August 2018 | $3.59 | $6.94 |
| July 2018 | $4.17 | $8.08 |
| June 2018 | $3.51 | $6.86 |
| May 2018 | $4.02 | $7.85 |
| April 2018 | $5.01 | $9.80 |
| March 2018 | $6.08 | $11.88 |
| February 2018 | $6.10 | $11.94 |
| January 2018 | $6.49 | $12.70 |
| December 2017 | $5.23 | $10.24 |
| November 2017 | $4.87 | $9.79 |
| October 2017 | $5.26 | $10.57 |
| September 2017 | $5.50 | $11.07 |
| August 2017 | $5.29 | $10.64 |
| July 2017 | $4.78 | $9.62 |
| June 2017 | $4.19 | $8.50 |
| May 2017 | $4.18 | $8.48 |
| April 2017 | $4.72 | $10.55 |
| March 2017 | $4.58 | $10.24 |
| February 2017 | $4.72 | $10.57 |
| January 2017 | $4.62 | $10.33 |
| December 2016 | $3.89 | $8.71 |
| November 2016 | $3.82 | $8.65 |
| October 2016 | $4.59 | $10.41 |
| September 2016 | $3.91 | $9.07 |
| August 2016 | $3.85 | $8.92 |
| July 2016 | $3.75 | $8.70 |
| June 2016 | $3.36 | $7.81 |
| May 2016 | $2.67 | $6.26 |
| April 2016 | $3.19 | $7.47 |
| March 2016 | $2.89 | $7.45 |
| February 2016 | $2.05 | $5.30 |
| January 2016 | $1.77 | $4.57 |
| December 2015 | $1.86 | $4.81 |
| November 2015 | $1.98 | $5.36 |
| October 2015 | $2.01 | $5.44 |
| September 2015 | $1.98 | $5.36 |
| August 2015 | $2.35 | $6.37 |
| July 2015 | $2.93 | $7.94 |
| June 2015 | $3.38 | $9.16 |
| May 2015 | $3.22 | $8.80 |
| April 2015 | $3.91 | $10.69 |
| March 2015 | $3.39 | $9.28 |
| February 2015 | $4.01 | $10.98 |
| January 2015 | $3.78 | $10.40 |
| December 2014 | $4.04 | $11.14 |
| November 2014 | $4.59 | $12.90 |
| October 2014 | $4.44 | $12.48 |
| September 2014 | $4.22 | $11.88 |
| August 2014 | $5.40 | $15.20 |
| July 2014 | $4.52 | $12.73 |
| June 2014 | $4.30 | $12.10 |
| May 2014 | $4.10 | $11.62 |
| April 2014 | $4.37 | $12.39 |
| March 2014 | $4.01 | $11.39 |
| February 2014 | $3.45 | $9.79 |
| January 2014 | $3.06 | $8.78 |
| December 2013 | $3.64 | $10.44 |
| November 2013 | $3.80 | $11.06 |
| October 2013 | $4.13 | $12.02 |
| September 2013 | $3.97 | $11.57 |
| August 2013 | $3.32 | $9.68 |
| July 2013 | $3.49 | $10.18 |
| June 2013 | $3.71 | $10.84 |
| May 2013 | $4.57 | $13.44 |
| April 2013 | $4.70 | $13.82 |
| March 2013 | $4.81 | $14.18 |
| February 2013 | $4.62 | $14.98 |
| January 2013 | $4.71 | $15.32 |
| December 2012 | $4.45 | $14.48 |
| November 2012 | $4.24 | $14.03 |
| October 2012 | $3.94 | $13.05 |
| September 2012 | $4.05 | $13.39 |
| August 2012 | $4.13 | $13.68 |
| July 2012 | $3.86 | $12.78 |
| June 2012 | $3.74 | $12.39 |
| May 2012 | $3.65 | $12.20 |
| April 2012 | $4 | $13.36 |
| March 2012 | $4.36 | $14.58 |
| February 2012 | $4.52 | $15.12 |
| January 2012 | $4.44 | $14.90 |
| December 2011 | $4.14 | $13.90 |
| November 2011 | $4.01 | $13.75 |
| October 2011 | $4.42 | $15.17 |
| September 2011 | $3.59 | $12.32 |
| August 2011 | $4.33 | $14.88 |
| July 2011 | $4.66 | $16.02 |
| June 2011 | $4.97 | $17.08 |
| May 2011 | $4.80 | $16.60 |
| April 2011 | $4.87 | $16.86 |
| March 2011 | $5 | $17.29 |
| February 2011 | $4.71 | $16.32 |
| January 2011 | $4.52 | $15.77 |
| December 2010 | $4.84 | $16.91 |
| November 2010 | $4.71 | $16.72 |
| October 2010 | $4.88 | $17.33 |
| September 2010 | $4.78 | $16.98 |
| August 2010 | $4.14 | $14.69 |
| July 2010 | $4.37 | $15.52 |
| June 2010 | $3.72 | $13.22 |
| May 2010 | $3.80 | $13.62 |
| April 2010 | $4.33 | $15.52 |
| March 2010 | $4.29 | $15.36 |
| February 2010 | $4.02 | $14.42 |
| January 2010 | $3.84 | $13.80 |
| December 2009 | $5.08 | $18.22 |
| November 2009 | $4.84 | $17.66 |
| October 2009 | $4.50 | $16.42 |
| September 2009 | $4.54 | $16.58 |
| August 2009 | $3.70 | $13.51 |
| July 2009 | $3.60 | $13.14 |
| June 2009 | $3.35 | $12.31 |
| May 2009 | $3.46 | $12.72 |
| April 2009 | $2.78 | $10.23 |
| March 2009 | $2.24 | $8.25 |
| February 2009 | $1.97 | $7.27 |
| January 2009 | $2.02 | $7.46 |
| December 2008 | $2.23 | $8.22 |
| November 2008 | $2.34 | $8.87 |
| October 2008 | $2.57 | $9.75 |
| September 2008 | $3.54 | $13.42 |
| August 2008 | $4.04 | $15.34 |
| July 2008 | $4.66 | $17.69 |
| June 2008 | $4.49 | $17.05 |
| May 2008 | $5.25 | $20.01 |
| April 2008 | $4.94 | $18.82 |
| March 2008 | $4.04 | $23.13 |
| February 2008 | $4.57 | $26.16 |
| January 2008 | $3.93 | $22.54 |
| December 2007 | $4.56 | $26.67 |
| November 2007 | $4.58 | $26.79 |
| October 2007 | $4.87 | $28.46 |
| September 2007 | $4.18 | $24.48 |
| August 2007 | $3.51 | $20.57 |
| July 2007 | $3.71 | $21.70 |
| June 2007 | $3.43 | $20.09 |
| May 2007 | $3.60 | $21.16 |
| April 2007 | $3.01 | $17.68 |
| March 2007 | $2.86 | $33.70 |
| February 2007 | $2.60 | $30.66 |
| January 2007 | $2.87 | $33.87 |
| December 2006 | $2.85 | $33.62 |
| November 2006 | $2.66 | $31.42 |
| October 2006 | $2.43 | $29.82 |
| September 2006 | $2.22 | $27.79 |
| August 2006 | $2.17 | $27.27 |
| July 2006 | $2.22 | $27.94 |
| June 2006 | $2.05 | $25.91 |
| May 2006 | $1.95 | $25.46 |
| April 2006 | $2.42 | $31.72 |
| March 2006 | $2.28 | $29.92 |
| February 2006 | $2.62 | $34.55 |
| January 2006 | $2.52 | $33.28 |
| December 2005 | $1.84 | $24.29 |
| November 2005 | $1.94 | $51.17 |
| October 2005 | $1.34 | $43.24 |
| September 2005 | $1.26 | $40.77 |
| August 2005 | $1.10 | $35.48 |
| July 2005 | $0.90 | $29.02 |
| June 2005 | $0.91 | $29.49 |
| May 2005 | $0.75 | $26.64 |
| April 2005 | $0.72 | $25.75 |
| March 2005 | $0.68 | $24.17 |
| February 2005 | $0.74 | $26.44 |
| January 2005 | $0.57 | $20.50 |
| December 2004 | $0.58 | $20.88 |
| November 2004 | $0.49 | $54.27 |
| October 2004 | $0.46 | $50.73 |
| September 2004 | $0.39 | $43.92 |
| August 2004 | $0.36 | $40.68 |
| July 2004 | $0.34 | $38.41 |
| June 2004 | $0.34 | $38.29 |
| May 2004 | $0.32 | $35.79 |
| April 2004 | $0.30 | $33.88 |
| March 2004 | $0.35 | $40.13 |
| February 2004 | $0.37 | $21.11 |
| January 2004 | $0.37 | $21.04 |
| December 2003 | $0.39 | $22.01 |
| November 2003 | $0.34 | $19.97 |
| October 2003 | $0.30 | $17.49 |
| September 2003 | $0.28 | $16.81 |
| August 2003 | $0.30 | $17.89 |
| July 2003 | $0.28 | $16.79 |
| June 2003 | $0.26 | $15.57 |
| May 2003 | $0.25 | $16.68 |
| April 2003 | $0.25 | $17.17 |
| March 2003 | $0.21 | $14.34 |
| February 2003 | $0.18 | $11.92 |
| January 2003 | $0.17 | $11.78 |
| December 2002 | $0.18 | $12.42 |
| November 2002 | $0.16 | $10.84 |
| October 2002 | $0.16 | $11.08 |
| September 2002 | $0.13 | $8.83 |
| August 2002 | $0.20 | $14.04 |
| July 2002 | $208,144.05 | $1,000,000 |
| June 2002 | $208,144.05 | $1,000,000 |
| May 2002 | $208,144.05 | $1,000,000 |
| April 2002 | $208,144.05 | $1,000,000 |
| March 2002 | $208,144.05 | $1,000,000 |
| February 2002 | $208,144.05 | $1,000,000 |
| January 2002 | $208,144.05 | $1,000,000 |
| December 2001 | $208,144.05 | $1,000,000 |
| November 2001 | $208,144.02 | $1,000,000 |
BBD
Price: $3.65
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 19.77%
Payout Ratio Range:
Dividend Per Share: 0.13 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 8.69
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: Brazil
Volume: 24.4 million
Market Capitalization: 36.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 6.39%
DGR10: 13.49%
DGR20: 26.47%