Singapore markets closed

Banco Bradesco S.A. (BBD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2200+0.0100 (+0.45%)
At close: 04:00PM EDT
2.2300 +0.01 (+0.45%)
After hours: 06:14PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.21002.23002.20002.22002.220016,013,100
25 Jul 20242.24002.25002.20002.21002.210024,234,700
24 Jul 20242.24002.26002.22002.22002.220011,735,700
23 Jul 20242.27002.28002.25002.25002.250038,241,300
22 Jul 20242.27002.30002.26002.27002.270012,890,800
19 Jul 20242.31002.31002.24002.24002.240016,660,600
18 Jul 20242.31002.32002.25002.25002.250017,290,100
17 Jul 20242.32002.35002.32002.34002.340016,592,200
16 Jul 20242.34002.36002.32002.36002.360016,970,900
15 Jul 20242.34002.35002.32002.32002.320010,927,800
12 Jul 20242.34002.35002.32002.34002.340021,415,500
11 Jul 20242.38002.38002.33002.34002.340034,439,600
10 Jul 20242.36002.38002.34002.37002.370040,048,900
09 Jul 20242.29002.34002.28002.32002.320018,769,200
08 Jul 20242.31002.33002.27002.29002.290028,759,400
05 Jul 20242.24002.32002.24002.30002.300061,582,800
03 Jul 20242.21002.25002.20002.24002.240011,672,800
03 Jul 20240.004 Dividend
02 Jul 20242.19002.20002.16002.18002.176020,160,300
01 Jul 20242.24002.26002.19002.20002.196013,903,700
28 Jun 20242.24002.27002.22002.24002.235921,339,800
27 Jun 20242.25002.27002.22002.26002.255913,974,000
26 Jun 20242.22002.25002.21002.24002.235911,711,400
25 Jun 20242.30002.31002.26002.26002.255916,355,200
24 Jun 20242.33002.35002.31002.31002.305810,098,200
21 Jun 20242.28002.31002.27002.29002.285810,912,600
20 Jun 20242.32002.34002.27002.29002.285812,069,400
20 Jun 20240.075 Dividend
18 Jun 20242.39002.43002.35002.36002.280815,575,000
17 Jun 20242.39002.42002.38002.41002.329124,356,400
14 Jun 20242.37002.40002.36002.39002.309813,149,600
13 Jun 20242.38002.40002.35002.39002.309819,480,600
12 Jun 20242.43002.44002.35002.37002.290527,444,900
11 Jun 20242.43002.45002.41002.42002.338813,035,100
10 Jun 20242.42002.43002.40002.42002.338813,752,000
07 Jun 20242.47002.50002.44002.45002.367815,206,900
06 Jun 20242.45002.51002.45002.50002.416115,259,400
05 Jun 20242.44002.46002.42002.43002.348512,161,800
05 Jun 20240.004 Dividend
04 Jun 20242.43002.47002.40002.44002.354326,049,900
03 Jun 20242.45002.47002.42002.45002.363911,695,100
31 May 20242.46002.47002.43002.46002.373624,084,800
30 May 20242.48002.50002.47002.50002.41214,985,800
29 May 20242.47002.49002.45002.47002.383218,018,400
28 May 20242.53002.54002.50002.51002.421812,013,300
24 May 20242.52002.54002.51002.51002.421810,039,800
23 May 20242.54002.56002.49002.51002.421815,167,300
22 May 20242.60002.61002.54002.54002.450717,383,900
21 May 20242.63002.65002.62002.63002.537617,670,800
20 May 20242.62002.65002.61002.63002.537613,273,300
17 May 20242.62002.66002.60002.64002.547216,816,400
16 May 20242.62002.63002.59002.62002.52798,517,200
15 May 20242.61002.61002.58002.59002.499010,590,100
14 May 20242.63002.64002.60002.61002.518314,569,100
13 May 20242.62002.63002.59002.61002.518316,811,300
10 May 20242.63002.65002.58002.58002.489336,117,900
09 May 20242.65002.66002.59002.60002.508655,663,500
08 May 20242.69002.74002.68002.71002.614812,690,500
07 May 20242.73002.75002.71002.72002.624415,135,800
06 May 20242.72002.75002.71002.72002.624412,623,400
03 May 20242.77002.78002.71002.72002.624423,989,800
03 May 20240.004 Dividend
02 May 20242.71002.75002.68002.72002.620628,305,400
01 May 20242.70002.76002.69002.72002.620616,162,400
30 Apr 20242.73002.78002.68002.70002.601331,070,700
29 Apr 20242.72002.76002.72002.75002.649512,648,000
26 Apr 20242.70002.75002.69002.72002.620613,985,200
25 Apr 20242.64002.68002.63002.65002.553110,329,300
24 Apr 20242.65002.67002.63002.66002.562810,141,800
23 Apr 20242.63002.70002.62002.66002.562814,971,300
22 Apr 20242.63002.66002.62002.64002.543515,635,200
19 Apr 20242.62002.66002.62002.64002.543513,464,300
18 Apr 20242.67002.68002.60002.63002.533816,564,700
17 Apr 20242.66002.67002.60002.65002.553120,035,400
16 Apr 20242.66002.68002.63002.66002.562830,380,300
15 Apr 20242.74002.76002.68002.70002.601315,716,000
12 Apr 20242.80002.81002.75002.77002.668715,840,100
11 Apr 20242.83002.85002.80002.84002.736214,487,500
10 Apr 20242.88002.90002.83002.84002.736213,898,400
09 Apr 20242.95002.97002.92002.93002.822914,385,600
08 Apr 20242.89002.95002.89002.92002.813212,084,500
05 Apr 20242.89002.90002.84002.86002.75549,668,600
04 Apr 20242.93002.98002.88002.90002.794033,819,200
03 Apr 20242.80002.90002.78002.89002.784318,778,500
02 Apr 20242.80002.84002.79002.82002.716911,131,800
02 Apr 20240.004 Dividend
01 Apr 20242.87002.88002.78002.81002.70348,683,000
28 Mar 20242.87002.92002.85002.86002.75158,181,700
27 Mar 20242.84002.92002.82002.91002.799621,241,300
26 Mar 20242.81002.87002.81002.86002.75157,882,800
25 Mar 20242.81002.83002.79002.80002.693811,743,000
22 Mar 20242.82002.84002.78002.79002.68427,851,300
21 Mar 20242.87002.88002.83002.83002.72275,425,000
20 Mar 20242.83002.89002.82002.87002.761126,792,900
19 Mar 20242.82002.84002.80002.82002.713010,737,400
18 Mar 20242.86002.87002.81002.83002.72276,701,900
15 Mar 20242.87002.88002.83002.83002.72278,706,000
14 Mar 20242.88002.91002.86002.88002.770820,867,500
13 Mar 20242.86002.90002.85002.88002.770811,017,000
12 Mar 20242.81002.86002.80002.85002.741920,727,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...