Singapore markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6400+0.0100 (+0.38%)
At close: 04:00PM EDT
2.6796 +0.04 (+1.60%)
After hours: 04:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.62002.66002.61502.64002.640013,420,706
18 Apr 20242.67002.68002.60002.63002.630016,564,700
17 Apr 20242.66002.67002.60002.65002.650020,035,400
16 Apr 20242.66002.68002.63002.66002.660030,380,300
15 Apr 20242.74002.76002.68002.70002.700015,716,000
12 Apr 20242.80002.81002.75002.77002.770015,840,100
11 Apr 20242.83002.85002.80002.84002.840014,487,500
10 Apr 20242.88002.90002.83002.84002.840013,898,400
09 Apr 20242.95002.97002.92002.93002.930014,385,600
08 Apr 20242.89002.95002.89002.92002.920012,084,500
05 Apr 20242.89002.90002.84002.86002.86009,668,600
04 Apr 20242.93002.98002.88002.90002.900033,819,200
03 Apr 20242.80002.90002.78002.89002.890018,778,500
02 Apr 20242.80002.84002.79002.82002.820011,131,800
02 Apr 20240.004 Dividend
01 Apr 20242.87002.88002.78002.81002.80608,683,000
28 Mar 20242.87002.92002.85002.86002.85598,181,700
27 Mar 20242.84002.92002.82002.91002.905921,241,300
26 Mar 20242.81002.87002.81002.86002.85597,882,800
25 Mar 20242.81002.83002.79002.80002.796011,743,000
22 Mar 20242.82002.84002.78002.79002.78607,851,300
21 Mar 20242.87002.88002.83002.83002.82605,425,000
20 Mar 20242.83002.89002.82002.87002.865926,792,900
19 Mar 20242.82002.84002.80002.82002.816010,737,400
18 Mar 20242.86002.87002.81002.83002.82606,701,900
15 Mar 20242.87002.88002.83002.83002.82608,706,000
14 Mar 20242.88002.91002.86002.88002.875920,867,500
13 Mar 20242.86002.90002.85002.88002.875911,017,000
12 Mar 20242.81002.86002.80002.85002.845920,727,900
11 Mar 20242.80002.83002.78002.81002.806016,139,000
08 Mar 20242.78002.83002.78002.79002.786016,946,200
07 Mar 20242.82002.82002.78002.81002.806010,139,000
06 Mar 20242.82002.86002.81002.82002.816011,651,600
05 Mar 20242.76002.80002.76002.79002.786014,463,100
04 Mar 20242.79002.80002.76002.76002.756114,388,200
04 Mar 20240.004 Dividend
01 Mar 20242.81002.82002.76002.79002.782013,007,200
29 Feb 20242.77002.79002.73002.78002.772117,258,400
28 Feb 20242.85002.86002.81002.82002.811910,454,700
27 Feb 20242.82002.88002.81002.84002.831918,892,800
26 Feb 20242.77002.79002.76002.78002.77219,983,000
23 Feb 20242.80002.82002.77002.78002.772120,595,800
22 Feb 20242.85002.87002.81002.83002.821918,125,300
21 Feb 20242.83002.83002.80002.82002.811913,572,500
20 Feb 20242.83002.86002.81002.84002.831922,361,500
16 Feb 20242.72002.74002.69002.73002.722212,661,100
15 Feb 20242.70002.74002.70002.72002.712219,409,200
14 Feb 20242.73002.75002.66002.68002.672326,389,800
13 Feb 20242.69002.70002.65002.70002.692311,488,600
12 Feb 20242.74002.78002.73002.75002.742110,859,100
09 Feb 20242.70002.74002.65002.73002.722239,293,900
08 Feb 20242.83002.84002.69002.73002.722232,761,200
07 Feb 20242.93002.96002.80002.83002.821973,710,400
06 Feb 20243.27003.36003.26003.35003.340425,482,600
05 Feb 20243.10003.16003.08003.13003.12119,579,000
02 Feb 20243.06003.11003.04003.11003.101113,776,100
02 Feb 20240.004 Dividend
01 Feb 20243.11003.14003.08003.13003.117110,767,900
31 Jan 20243.16003.17003.10003.10003.087212,599,400
30 Jan 20243.12003.13003.10003.10003.087212,663,500
29 Jan 20243.13003.14003.09003.12003.107112,193,000
26 Jan 20243.16003.19003.15003.16003.14707,242,200
25 Jan 20243.13003.15003.12003.13003.117111,577,700
24 Jan 20243.15003.15003.10003.10003.087212,820,000
23 Jan 20243.11003.12003.08003.11003.097219,072,600
22 Jan 20243.15003.18003.07003.10003.087218,219,500
19 Jan 20243.18003.20003.13003.18003.166942,488,500
18 Jan 20243.16003.20003.13003.19003.176819,851,100
17 Jan 20243.21003.23003.19003.20003.186812,857,900
16 Jan 20243.23003.23003.19003.20003.186815,905,500
12 Jan 20243.31003.32003.25003.26003.246512,510,500
11 Jan 20243.31003.31003.25003.27003.256517,827,300
10 Jan 20243.31003.33003.28003.28003.266518,175,800
09 Jan 20243.38003.39003.30003.31003.296328,294,300
08 Jan 20243.46003.50003.44003.46003.445713,369,800
05 Jan 20243.45003.50003.43003.47003.455717,219,600
04 Jan 20243.40003.45003.38003.38003.366020,950,500
03 Jan 20243.44003.47003.42003.42003.405911,992,200
03 Jan 20240.004 Dividend
02 Jan 20243.48003.49003.41003.42003.401912,357,100
29 Dec 20233.54003.54003.48003.50003.48154,483,100
28 Dec 20233.52003.56003.52003.54003.52138,534,300
27 Dec 20233.52003.55003.51003.55003.53128,364,600
26 Dec 20233.50003.54003.49003.53003.51137,225,700
22 Dec 20233.44003.49003.43003.47003.451617,594,400
22 Dec 20230.139 Dividend
21 Dec 20233.57003.58003.51003.55003.392913,481,000
20 Dec 20233.57003.60003.52003.52003.364315,622,400
19 Dec 20233.64003.65003.59003.60003.440712,352,400
18 Dec 20233.55003.60003.52003.59003.431215,903,600
15 Dec 20233.55003.57003.50003.55003.392913,148,300
14 Dec 20233.55003.59003.51003.53003.373816,379,400
13 Dec 20233.31003.49003.30003.49003.335620,603,600
12 Dec 20233.35003.35003.27003.29003.144418,552,400
11 Dec 20233.33003.36003.32003.32003.173110,323,700
08 Dec 20233.29003.38003.29003.38003.230525,128,000
07 Dec 20233.33003.34003.30003.33003.182714,254,000
06 Dec 20233.38003.39003.30003.31003.163611,276,200
05 Dec 20233.29003.34003.28003.33003.182710,544,100
04 Dec 20233.34003.36003.27003.27003.125318,626,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...