BBD - Banco Bradesco S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.28003.28003.24003.26003.260015,868,000
02 Jun 20230.004 Dividend
01 Jun 20233.13003.21003.11003.17003.166025,842,400
31 May 20233.12003.14003.06003.08003.076120,946,800
30 May 20233.18003.19003.10003.13003.126125,905,900
26 May 20233.28003.32003.21003.24003.235920,933,900
25 May 20233.23003.27003.19003.24003.235941,558,800
24 May 20233.23003.24003.14003.16003.156032,417,200
23 May 20233.26003.35003.24003.25003.245949,956,900
22 May 20233.27003.28003.22003.23003.225923,110,900
19 May 20233.17003.26003.17003.23003.225933,035,700
18 May 20233.16003.19003.14003.18003.176021,319,300
17 May 20233.20003.22003.15003.20003.196027,758,500
16 May 20233.23003.27003.17003.18003.176031,270,100
15 May 20233.17003.25003.14003.24003.235933,228,500
12 May 20233.13003.19003.12003.17003.166025,280,200
11 May 20233.08003.16003.07003.13003.126123,507,900
10 May 20233.07003.11003.05003.11003.106118,207,700
09 May 20233.07003.15003.05003.08003.076129,804,500
08 May 20233.04003.13003.03003.08003.076154,730,200
05 May 20232.86003.06002.81003.01003.006246,106,800
04 May 20232.80002.86002.77002.82002.816439,847,600
03 May 20232.71002.79002.68002.77002.766529,107,100
03 May 20230.004 Dividend
02 May 20232.76002.78002.68002.72002.712630,829,600
01 May 20232.76002.83002.72002.77002.76245,272,900
28 Apr 20232.75002.83002.73002.80002.792418,396,800
27 Apr 20232.72002.80002.71002.77002.762429,288,600
26 Apr 20232.70002.75002.68002.68002.672717,722,200
25 Apr 20232.69002.72002.66002.72002.712617,939,300
24 Apr 20232.67002.72002.64002.68002.672714,374,700
21 Apr 20232.68002.69002.66002.69002.68278,210,700
20 Apr 20232.61002.70002.61002.70002.692623,655,300
19 Apr 20232.69002.71002.64002.65002.642820,726,200
18 Apr 20232.75002.78002.73002.76002.752516,936,500
17 Apr 20232.80002.81002.75002.79002.782414,413,200
14 Apr 20232.77002.84002.76002.81002.802330,348,200
13 Apr 20232.80002.87002.79002.81002.802336,030,200
12 Apr 20232.84002.90002.81002.83002.822329,205,900
11 Apr 20232.70002.80002.70002.78002.772446,409,800
10 Apr 20232.60002.64002.59002.62002.612824,097,500
06 Apr 20232.63002.63002.56002.59002.582922,921,900
05 Apr 20232.61002.66002.59002.64002.632822,751,700
04 Apr 20232.58002.62002.55002.59002.582923,073,300
04 Apr 20230.004 Dividend
03 Apr 20232.57002.59002.53002.54002.529115,763,100
31 Mar 20232.67002.68002.58002.62002.608733,512,900
30 Mar 20232.62002.65002.56002.63002.618729,379,600
29 Mar 20232.52002.59002.48002.52002.509246,678,600
28 Mar 20232.51002.55002.49002.51002.499218,486,800
27 Mar 20232.48002.51002.45002.48002.469317,990,000
24 Mar 20232.38002.45002.34002.41002.399635,952,500
23 Mar 20232.50002.52002.36002.38002.369842,261,900
22 Mar 20232.52002.55002.48002.49002.479330,947,800
21 Mar 20232.54002.57002.50002.51002.499224,879,200
20 Mar 20232.58002.58002.49002.51002.499227,760,200
17 Mar 20232.64002.65002.53002.53002.519139,501,300
16 Mar 20232.58002.68002.57002.67002.658530,246,000
15 Mar 20232.49002.58002.45002.57002.558947,598,000
14 Mar 20232.57002.61002.53002.55002.539034,379,300
13 Mar 20232.57002.62002.52002.56002.549038,726,800
10 Mar 20232.66002.69002.59002.62002.608732,389,100
09 Mar 20232.75002.78002.71002.75002.738245,972,700
08 Mar 20232.72002.79002.70002.75002.738238,363,800
07 Mar 20232.59002.65002.56002.65002.638633,802,800
06 Mar 20232.50002.60002.50002.60002.588817,770,600
03 Mar 20232.48002.50002.48002.48002.469321,332,300
02 Mar 20232.50002.54002.48002.50002.489218,821,100
02 Mar 20230.004 Dividend
01 Mar 20232.50002.53002.46002.53002.515134,114,200
28 Feb 20232.57002.57002.51002.53002.515119,515,000
27 Feb 20232.57002.59002.53002.54002.525119,973,400
24 Feb 20232.64002.65002.55002.58002.564831,319,400
23 Feb 20232.74002.76002.69002.71002.694127,864,200
22 Feb 20232.65002.70002.62002.68002.664325,026,700
21 Feb 20232.72002.73002.61002.64002.624515,855,700
17 Feb 20232.70002.74002.69002.72002.704016,457,800
16 Feb 20232.64002.73002.60002.69002.674233,117,100
15 Feb 20232.64002.69002.59002.67002.654345,770,800
14 Feb 20232.60002.62002.54002.57002.554928,070,500
13 Feb 20232.50002.59002.48002.58002.564844,277,500
10 Feb 20232.45002.49002.43002.45002.4356100,208,300
09 Feb 20232.70002.72002.63002.65002.634437,002,400
08 Feb 20232.67002.76002.65002.75002.733831,429,400
07 Feb 20232.63002.65002.58002.62002.604629,994,400
06 Feb 20232.63002.66002.58002.66002.644419,479,400
03 Feb 20232.75002.76002.64002.67002.654324,362,400
02 Feb 20232.84002.85002.75002.79002.773660,904,500
02 Feb 20230.004 Dividend
01 Feb 20232.75002.78002.69002.72002.700018,262,800
31 Jan 20232.77002.80002.74002.79002.769520,002,400
30 Jan 20232.69002.72002.67002.70002.680241,074,000
27 Jan 20232.73002.75002.68002.69002.670337,993,600
26 Jan 20232.79002.83002.76002.80002.779527,038,900
25 Jan 20232.76002.83002.75002.78002.759640,698,500
24 Jan 20232.75002.78002.73002.78002.759623,185,100
23 Jan 20232.77002.79002.69002.71002.690158,116,800
20 Jan 20232.80002.87002.80002.82002.799325,977,900
19 Jan 20232.83002.88002.81002.87002.848944,867,200
18 Jan 20232.89002.94002.85002.87002.848928,999,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...