Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Banco Bradesco S.A. (BBD.BA)

2,855.00
+13.93
+(0.49%)
At close: 4:56:22 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
May 6, 20252,810.002,880.002,790.002,855.002,855.00139,263
May 6, 2025 3.8805 Dividend
May 5, 20252,890.002,890.002,820.002,845.002,845.0086,649
Apr 30, 20252,890.002,940.002,830.002,910.002,910.00162,236
Apr 29, 20252,850.002,930.002,850.002,895.002,895.0084,516
Apr 28, 20252,850.002,895.002,800.002,825.002,825.0070,312
Apr 25, 20252,850.002,900.002,815.002,835.002,835.00119,237
Apr 24, 20252,870.002,900.002,825.002,850.002,850.00144,934
Apr 23, 20252,670.002,790.002,670.002,725.002,725.00275,027
Apr 22, 20252,500.002,605.002,490.002,585.002,585.00148,432
Apr 21, 20252,525.002,525.002,375.002,515.002,515.00182,031
Apr 16, 20252,715.002,740.002,550.002,555.002,555.00298,913
Apr 15, 20252,710.002,745.002,675.002,695.002,695.00178,261
Apr 14, 20252,830.002,830.002,630.002,755.002,755.00265,724
Apr 11, 20252,865.002,975.002,810.002,880.002,880.00175,987
Apr 10, 20252,865.002,890.002,785.002,860.002,860.00241,148
Apr 9, 20252,760.002,935.002,745.002,900.002,900.00591,080
Apr 8, 20252,925.002,925.002,735.002,750.002,750.00428,727
Apr 7, 20252,800.002,940.002,765.002,880.002,880.00343,755
Apr 4, 20252,910.002,930.002,830.002,905.002,905.00826,363
Apr 3, 2025 3.980796 Dividend
Apr 3, 20252,965.003,050.002,965.003,005.003,005.00548,290
Apr 1, 2025 47.4615 Dividend
Apr 1, 20252,955.002,980.002,880.002,905.002,904.99224,856
Mar 31, 20252,935.002,960.002,900.002,940.002,939.95165,980
Mar 28, 20252,980.002,980.002,915.002,940.002,939.95188,050
Mar 27, 20252,995.002,995.002,940.002,960.002,959.95141,431
Mar 26, 20252,960.003,030.002,960.002,990.002,989.95257,935
Mar 25, 20252,950.003,035.002,945.002,955.002,954.95421,856
Mar 21, 20252,810.002,890.002,810.002,860.002,859.9596,030
Mar 20, 20252,860.002,860.002,795.002,830.002,829.96175,917
Mar 19, 20252,850.002,935.002,825.002,860.002,859.95641,967
Mar 18, 20252,780.002,870.002,750.002,860.002,859.95538,003
Mar 17, 20252,665.002,790.002,665.002,770.002,769.96285,172
Mar 14, 20252,555.002,685.002,555.002,660.002,659.96417,642
Mar 13, 20252,465.002,540.002,435.002,515.002,514.96314,649
Mar 12, 20252,490.002,490.002,420.002,470.002,469.96276,461
Mar 11, 20252,450.002,450.002,390.002,450.002,449.96181,159
Mar 10, 20252,480.002,500.002,405.002,440.002,439.96285,674
Mar 7, 2025 3.9282598 Dividend
Mar 7, 20252,535.002,560.002,475.002,530.002,529.96245,095
Mar 6, 20252,485.002,560.002,460.002,520.002,519.96323,334
Mar 5, 20252,410.002,505.002,410.002,495.002,494.96196,479
Feb 28, 20252,430.002,450.002,360.002,375.002,374.96409,846
Feb 27, 20252,460.002,470.002,430.002,445.002,444.96245,730
Feb 26, 20252,530.002,530.002,440.002,460.002,459.96343,140
Feb 25, 20252,520.002,545.002,460.002,530.002,529.96286,797
Feb 24, 20252,525.002,560.002,495.002,500.002,499.96301,594
Feb 21, 20252,595.002,595.002,510.002,535.002,534.96495,709
Feb 20, 20252,600.002,635.002,575.002,600.002,599.96293,697
Feb 19, 20252,650.002,650.002,560.002,585.002,584.96277,307
Feb 18, 20252,660.002,680.002,595.002,655.002,654.95669,730
Feb 17, 20252,625.002,700.002,620.002,695.002,694.95416,385
Feb 14, 20252,545.002,625.002,545.002,620.002,619.96691,527
Feb 13, 20252,470.002,545.002,460.002,515.002,514.96433,799
Feb 12, 20252,500.002,500.002,405.002,465.002,464.961,944,473
Feb 11, 20252,495.002,615.002,495.002,605.002,604.96288,765
Feb 10, 20252,545.002,600.002,510.002,520.002,519.96230,849
Feb 7, 20252,625.002,625.002,480.002,525.002,524.961,041,566
Feb 6, 20252,630.002,685.002,585.002,655.002,654.951,125,446
Feb 5, 20252,600.002,635.002,525.002,620.002,619.96564,486
Feb 4, 20252,520.002,580.002,460.002,560.002,559.96421,444
Feb 3, 20252,460.002,540.002,410.002,530.002,529.96634,439
Jan 31, 20252,545.002,595.002,460.002,510.002,509.96743,830
Jan 30, 20252,375.002,525.002,360.002,510.002,509.96470,254
Jan 29, 20252,400.002,405.002,355.002,370.002,369.96279,889
Jan 28, 20252,345.002,410.002,315.002,400.002,399.96514,028
Jan 27, 20252,285.002,350.002,250.002,345.002,344.96591,888
Jan 24, 20252,295.002,340.002,200.002,280.002,279.96706,890
Jan 23, 20252,370.002,370.002,300.002,310.002,309.96241,641
Jan 22, 20252,350.002,380.002,310.002,340.002,339.96536,431
Jan 21, 20252,380.002,380.002,310.002,345.002,344.96405,966
Jan 20, 20252,330.002,405.002,260.002,365.002,364.96179,633
Jan 17, 20252,355.002,380.002,315.002,330.002,329.96309,093
Jan 16, 20252,400.002,400.002,330.002,345.002,344.96255,206
Jan 15, 20252,310.002,395.002,310.002,385.002,384.96460,065
Jan 14, 20252,290.002,325.002,230.002,305.002,304.96231,522
Jan 13, 20252,245.002,295.002,215.002,265.002,264.96257,230
Jan 10, 20252,260.002,275.002,210.002,245.002,244.96909,838
Jan 9, 20252,290.002,370.002,290.002,350.002,349.96143,143
Jan 8, 20252,290.002,305.002,250.002,290.002,289.96414,299
Jan 7, 20252,315.002,370.002,275.002,335.002,334.96452,318
Jan 6, 20252,220.002,310.002,210.002,260.002,259.96447,313
Jan 3, 2025 57.71915 Dividend
Jan 3, 20252,265.002,265.002,190.002,210.002,209.96783,547
Jan 2, 20252,275.002,355.002,230.002,310.002,309.91476,476
Dec 30, 20242,260.002,290.002,230.002,265.002,264.91167,329
Dec 27, 20242,290.002,305.002,230.002,260.002,259.91261,524
Dec 26, 20242,255.002,300.002,220.002,290.002,289.91386,029
Dec 24, 20242,255.002,305.002,245.002,290.002,289.9194,573
Dec 23, 20242,260.002,275.002,200.002,250.002,249.91342,736
Dec 20, 20242,190.002,295.002,125.002,280.002,279.91427,776
Dec 19, 20242,195.002,235.002,170.002,190.002,189.92305,612
Dec 18, 20242,235.002,280.002,165.002,170.002,169.92995,068
Dec 17, 20242,215.002,300.002,170.002,275.002,274.91391,134
Dec 16, 20242,230.002,260.002,180.002,225.002,224.92233,661
Dec 13, 20242,245.002,255.002,210.002,230.002,229.92326,798
Dec 12, 20242,315.002,315.002,205.002,235.002,234.92349,194
Dec 11, 20242,290.002,335.002,210.002,325.002,324.91348,187
Dec 10, 20242,200.002,270.002,190.002,260.002,259.91306,161
Dec 9, 20242,220.002,250.002,170.002,175.002,174.92303,280
Dec 6, 20242,345.002,345.002,180.002,210.002,209.92507,764
Dec 5, 20242,315.002,395.002,315.002,340.002,339.91503,134
Dec 4, 20242,275.002,315.002,230.002,300.002,299.91554,433
Dec 3, 20242,285.002,285.002,230.002,270.002,269.91417,691
Dec 2, 20242,370.002,370.002,255.002,285.002,284.91581,682
Nov 29, 20242,390.002,430.002,255.002,405.002,404.911,305,363
Nov 28, 20242,530.002,570.002,500.002,515.002,514.9082,115
Nov 27, 20242,590.002,645.002,490.002,530.002,529.90455,994
Nov 26, 20242,630.002,645.002,600.002,630.002,629.9065,737
Nov 25, 20242,650.002,660.002,590.002,630.002,629.90144,714
Nov 22, 20242,680.002,680.002,600.002,645.002,644.9090,160
Nov 21, 20242,640.002,680.002,600.002,680.002,679.9051,659
Nov 20, 20242,660.002,710.002,645.002,680.002,679.9033,049
Nov 19, 20242,795.002,795.002,645.002,680.002,679.9070,954
Nov 15, 20242,695.002,795.002,670.002,725.002,724.9073,241
Nov 14, 20242,660.002,750.002,660.002,695.002,694.9094,153
Nov 13, 20242,730.002,730.002,645.002,690.002,689.9080,039
Nov 12, 20242,720.002,720.002,660.002,695.002,694.9038,555
Nov 11, 20242,720.002,720.002,660.002,700.002,699.9053,357
Nov 8, 20242,780.002,795.002,665.002,740.002,739.9062,630
Nov 7, 20242,850.002,880.002,750.002,800.002,799.89130,934
Nov 6, 20242,770.002,860.002,755.002,845.002,844.8993,668
Nov 5, 2024 3.7837858 Dividend
Nov 5, 20242,875.002,885.002,825.002,870.002,869.8924,426
Nov 4, 20242,845.002,900.002,830.002,875.002,874.8924,927
Nov 1, 20242,855.002,865.002,795.002,845.002,844.8972,933
Oct 31, 20242,945.002,945.002,855.002,865.002,864.8997,440
Oct 30, 20243,000.003,000.002,940.002,990.002,989.889,951
Oct 29, 20242,985.003,050.002,960.002,995.002,994.8826,691
Oct 28, 20243,050.003,105.003,030.003,055.003,054.8822,882
Oct 25, 20243,140.003,140.003,010.003,030.003,029.8840,153
Oct 24, 20243,055.003,150.003,055.003,095.003,094.8818,539
Oct 23, 20243,140.003,140.003,060.003,135.003,134.8815,757
Oct 22, 20243,150.003,185.003,110.003,140.003,139.8836,936
Oct 21, 20243,250.003,250.003,145.003,155.003,154.8818,618
Oct 18, 20243,165.003,215.003,150.003,170.003,169.888,050
Oct 17, 20243,150.003,200.003,115.003,180.003,179.8864,367
Oct 16, 20243,100.003,165.003,070.003,165.003,164.8831,937
Oct 15, 20243,175.003,175.003,090.003,110.003,109.8816,095
Oct 14, 20243,050.003,180.003,050.003,180.003,179.8817,822
Oct 10, 20243,150.003,190.003,110.003,125.003,124.8811,510
Oct 9, 20243,290.003,290.003,125.003,170.003,169.8853,375
Oct 8, 20243,340.003,345.003,295.003,295.003,294.8719,497
Oct 7, 20243,400.003,440.003,320.003,340.003,339.8713,583
Oct 4, 20243,355.003,415.003,320.003,370.003,369.8716,146
Oct 3, 20243,400.003,400.003,310.003,360.003,359.8712,385
Oct 2, 2024 42.88848 Dividend
Oct 2, 20243,450.003,465.003,400.003,430.003,429.8731,344
Oct 1, 20243,165.003,390.003,165.003,355.003,354.8323,356
Sep 30, 20243,400.003,400.003,255.003,270.003,269.8434,314
Sep 27, 20243,320.003,405.003,320.003,355.003,354.8382,621
Sep 26, 20243,245.003,320.003,225.003,280.003,279.84110,296
Sep 25, 20243,055.003,225.003,055.003,200.003,199.8482,796
Sep 24, 20243,185.003,250.003,160.003,165.003,164.8429,909
Sep 23, 20243,230.003,230.003,140.003,165.003,164.8423,388
Sep 20, 20243,330.003,330.003,195.003,235.003,234.8430,421
Sep 19, 20243,410.003,450.003,335.003,370.003,369.8334,482
Sep 18, 20243,475.003,525.003,420.003,445.003,444.8388,072
Sep 17, 20243,495.003,500.003,430.003,455.003,454.8333,739
Sep 16, 20243,480.003,505.003,435.003,450.003,449.8321,371
Sep 13, 20243,570.003,570.003,470.003,475.003,474.8327,512
Sep 12, 20243,500.003,500.003,400.003,475.003,474.8317,875
Sep 11, 20243,475.003,525.003,425.003,445.003,444.8313,979
Sep 10, 20243,650.003,650.003,410.003,465.003,464.8320,924
Sep 9, 20243,560.003,580.003,480.003,495.003,494.8327,829
Sep 6, 20243,660.003,665.003,505.003,535.003,534.8212,623
Sep 5, 20243,680.003,690.003,610.003,675.003,674.8224,041
Sep 4, 20243,680.003,760.003,650.003,660.003,659.8221,722
Sep 3, 20243,700.003,710.003,620.003,680.003,679.8287,421
Sep 2, 20243,635.003,850.003,575.003,630.003,629.8211,882
Aug 30, 20243,595.003,625.003,535.003,615.003,614.8232,531
Aug 29, 20243,635.003,635.003,560.003,600.003,599.8242,550
Aug 28, 20243,590.003,710.003,565.003,700.003,699.8246,670
Aug 27, 20243,665.003,690.003,610.003,635.003,634.8216,067
Aug 26, 20243,710.003,710.003,630.003,640.003,639.8213,927
Aug 23, 20243,595.003,750.003,595.003,700.003,699.8248,878
Aug 22, 20243,670.003,670.003,500.003,580.003,579.8275,176
Aug 21, 20243,720.003,750.003,655.003,710.003,709.8226,711
Aug 20, 20243,720.003,750.003,610.003,725.003,724.81100,641
Aug 19, 20243,575.003,795.003,575.003,740.003,739.81478,739
Aug 16, 20243,545.003,575.003,475.003,515.003,514.83143,140
Aug 15, 20243,500.003,575.003,480.003,540.003,539.82148,982
Aug 14, 20243,460.003,545.003,455.003,475.003,474.83197,438
Aug 13, 20243,405.003,510.003,405.003,465.003,464.83130,564
Aug 12, 20243,450.003,480.003,405.003,430.003,429.83106,041
Aug 9, 20243,395.003,495.003,390.003,445.003,444.8367,622
Aug 8, 20243,360.003,405.003,325.003,355.003,354.8339,253
Aug 7, 20243,450.003,450.003,290.003,320.003,319.8385,682
Aug 6, 20243,255.003,390.003,255.003,345.003,344.83171,390
Aug 5, 2024 4.004676 Dividend
Aug 5, 20242,910.003,235.002,910.003,190.003,189.84197,155
Aug 2, 20242,890.002,950.002,855.002,940.002,939.8530,951
Aug 1, 20242,860.002,950.002,855.002,890.002,889.8537,571
Jul 31, 20242,800.002,875.002,740.002,850.002,849.85690
Jul 30, 20242,950.002,950.002,800.002,830.002,829.8643,062
Jul 29, 20242,955.002,970.002,860.002,910.002,909.8554,847
Jul 26, 20242,940.002,970.002,900.002,930.002,929.8546,822
Jul 25, 20242,980.003,020.002,930.002,950.002,949.85141,421
Jul 24, 20243,080.003,080.002,960.002,980.002,979.8547,483
Jul 23, 20243,050.003,060.002,995.003,005.003,004.8515,939
Jul 22, 20243,000.003,090.002,995.003,040.003,039.8550,127
Jul 19, 20243,000.003,055.002,990.002,995.002,994.8550,227
Jul 18, 20243,060.003,065.002,980.003,000.002,999.8571,547
Jul 17, 20243,065.003,100.003,010.003,080.003,079.8424,993
Jul 16, 20243,090.003,090.002,895.003,045.003,044.8436,184
Jul 15, 20243,330.003,330.003,025.003,045.003,044.8460,675
Jul 12, 20243,320.003,370.003,275.003,370.003,369.8377,040
Jul 11, 20243,310.003,330.003,250.003,320.003,319.8336,824
Jul 10, 20243,280.003,315.003,225.003,305.003,304.83119,642
Jul 8, 20243,279.003,285.003,164.003,188.503,188.34161,222
Jul 5, 20243,199.503,250.503,141.003,238.503,238.34219,377
Jul 4, 20243,182.003,235.003,080.003,196.503,196.3422,317
Jul 3, 2024 4.007064 Dividend
Jul 3, 20243,135.003,229.003,100.003,173.503,173.34176,990
Jul 2, 20243,131.003,192.503,080.003,129.003,128.8474,446
Jul 1, 20243,050.003,138.003,050.003,109.503,109.3480,190
Jun 28, 20243,060.003,068.502,950.003,038.003,037.8448,188
Jun 27, 20242,950.003,061.002,950.003,024.503,024.3441,462
Jun 26, 20242,965.003,029.002,931.003,014.003,013.84132,751
Jun 25, 20243,040.003,045.002,982.002,996.002,995.84113,880
Jun 24, 20243,010.003,100.003,000.003,050.003,049.8446,972
Jun 19, 20243,087.003,087.002,960.502,993.002,992.8412,230
Jun 18, 20243,056.003,114.002,994.003,005.003,004.8435,734
Jun 14, 20243,099.003,099.002,986.003,046.003,045.8425,883
Jun 13, 20243,001.003,065.002,946.003,042.003,041.8482,853
Jun 12, 20243,155.003,172.003,000.003,095.003,094.8445,629
Jun 11, 20243,173.003,205.003,127.503,172.003,171.83103,226
Jun 10, 20243,222.003,222.003,131.003,172.503,172.3337,643
Jun 7, 20243,259.503,286.003,196.003,213.503,213.3329,245
Jun 6, 20243,196.003,282.503,195.003,258.503,258.33158,293
Jun 5, 2024 4.10139 Dividend
Jun 5, 20243,215.003,248.003,131.003,186.003,185.8357,943
Jun 4, 20243,159.003,248.503,117.003,203.003,202.8347,744
Jun 3, 20243,061.003,195.003,015.003,159.003,158.8337,521
May 31, 20243,016.003,100.002,971.503,072.003,071.8453,213
May 30, 20243,024.003,046.002,940.003,040.503,040.3434,394
May 29, 20243,090.003,090.002,956.003,026.503,026.3447,682
May 28, 20243,150.003,188.003,050.503,111.003,110.8343,807
May 27, 20243,115.003,196.503,080.003,147.503,147.3314,723
May 24, 20243,150.003,200.003,060.003,122.503,122.33142,426
May 23, 20243,207.003,253.003,086.503,140.503,140.3347,810
May 22, 20243,151.003,249.003,123.003,182.003,181.83123,161
May 21, 20243,001.003,175.503,001.003,161.503,161.3325,270
May 20, 20242,930.003,019.502,876.502,992.502,992.3444,346
May 17, 20242,876.002,938.502,851.502,935.502,935.3423,744
May 16, 20242,856.002,882.002,830.002,871.502,871.3550,048
May 15, 20242,910.002,910.002,801.002,848.002,847.8545,044
May 14, 20242,829.002,858.502,790.002,848.002,847.8515,958
May 13, 20242,900.002,900.002,783.002,828.002,827.8554,418
May 10, 20242,899.002,899.002,790.002,812.002,811.8558,453
May 9, 20242,901.002,901.002,782.502,841.002,840.8570,439
May 8, 20243,016.503,016.502,901.002,913.502,913.3497,408
May 7, 20243,050.003,069.002,970.002,986.002,985.8417,821
May 6, 20243,099.003,099.003,000.003,041.503,041.3422,237

Related Tickers

BBAR.BA Banco BBVA Argentina S.A.
8,000.00
+2.96%
 
GGAL.BA Grupo Financiero Galicia S.A.
7,100.00
+1.72%
 
GGAL Grupo Financiero Galicia S.A.
58.29
+1.64%
 
ITUB Itaú Unibanco Holding S.A.
6.11
-0.65%
 
BMA Banco Macro S.A.
86.25
+4.25%