Singapore markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9700+0.0700 (+2.41%)
At close: 04:00PM EST
2.9500 -0.02 (-0.67%)
Pre-market: 08:30AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20222.91002.99002.87002.97002.970035,920,900
29 Nov 20222.90002.95002.88002.90002.900026,654,000
28 Nov 20222.82002.87002.81002.84002.840037,580,800
25 Nov 20222.87002.90002.82002.85002.850018,793,700
23 Nov 20222.81002.87002.79002.85002.850040,320,800
22 Nov 20222.87002.90002.83002.85002.850058,973,900
21 Nov 20222.93002.93002.81002.89002.890042,003,800
18 Nov 20222.92002.94002.87002.90002.900074,556,400
17 Nov 20222.78002.86002.76002.86002.860070,574,900
16 Nov 20222.81002.84002.76002.79002.790060,612,500
15 Nov 20222.86002.87002.77002.81002.810023,990,500
14 Nov 20222.82002.87002.75002.82002.820080,367,100
11 Nov 20222.85002.94002.81002.85002.850080,539,700
10 Nov 20222.84002.84002.72002.73002.7300133,501,200
09 Nov 20223.27003.28002.91002.94002.9400148,537,700
08 Nov 20223.59003.64003.54003.61003.610050,552,900
07 Nov 20223.76003.79003.60003.62003.620044,625,400
04 Nov 20223.90003.94003.81003.84003.840049,405,600
03 Nov 20223.71003.84003.71003.82003.820032,328,600
03 Nov 20220.004 Dividend
02 Nov 20223.84003.84003.70003.71003.706036,343,100
01 Nov 20223.85003.93003.78003.87003.865853,919,800
31 Oct 20223.60003.82003.59003.79003.785968,997,700
28 Oct 20223.57003.63003.56003.59003.586126,672,500
27 Oct 20223.56003.68003.56003.61003.606135,446,800
26 Oct 20223.59003.63003.50003.50003.496248,115,100
25 Oct 20223.70003.77003.68003.68003.676026,970,000
24 Oct 20223.87003.89003.70003.74003.736062,243,800
21 Oct 20223.86004.04003.86003.99003.985758,840,900
20 Oct 20223.86003.90003.84003.86003.855827,402,400
19 Oct 20223.76003.82003.75003.79003.785924,859,800
18 Oct 20223.82003.83003.74003.80003.795929,624,700
17 Oct 20223.78003.80003.73003.75003.746017,768,700
14 Oct 20223.79003.82003.68003.71003.706030,981,000
13 Oct 20223.70003.83003.70003.78003.775946,006,400
12 Oct 20223.82003.83003.68003.71003.706038,763,600
11 Oct 20223.85003.89003.78003.84003.835939,137,200
10 Oct 20223.86003.94003.84003.88003.875839,809,200
07 Oct 20223.92003.95003.84003.95003.945746,617,700
06 Oct 20224.09004.15004.01004.04004.035647,545,400
05 Oct 20224.07004.16004.04004.12004.115626,013,100
04 Oct 20224.12004.14004.05004.09004.085637,006,600
04 Oct 20220.004 Dividend
03 Oct 20223.85004.11003.82004.06004.051652,604,500
30 Sept 20223.66003.72003.63003.68003.672423,880,700
29 Sept 20223.63003.70003.57003.70003.692437,761,200
28 Sept 20223.64003.75003.64003.67003.662433,364,600
27 Sept 20223.67003.73003.63003.68003.672445,369,400
26 Sept 20223.70003.75003.62003.68003.672435,257,900
23 Sept 20223.86003.88003.74003.82003.812138,533,800
22 Sept 20223.90004.00003.84003.96003.951829,702,200
21 Sept 20223.90003.94003.82003.83003.822128,656,300
20 Sept 20223.80003.91003.79003.89003.882031,249,700
19 Sept 20223.57003.78003.57003.77003.762227,348,100
16 Sept 20223.59003.62003.53003.58003.572632,428,300
15 Sept 20223.67003.73003.63003.66003.652516,517,500
14 Sept 20223.70003.75003.70003.72003.712314,845,700
13 Sept 20223.74003.79003.70003.71003.702320,096,300
12 Sept 20223.81003.87003.80003.80003.792218,427,800
09 Sept 20223.72003.78003.71003.74003.732312,606,500
08 Sept 20223.65003.69003.61003.66003.652519,270,400
07 Sept 20223.64003.70003.56003.66003.652515,364,300
06 Sept 20223.71003.71003.62003.66003.652516,168,600
02 Sept 20223.70003.78003.66003.68003.672424,355,400
02 Sept 20220.004 Dividend
01 Sept 20223.62003.65003.55003.64003.628527,040,900
31 Aug 20223.73003.77003.62003.63003.618525,530,800
30 Aug 20223.88003.88003.78003.78003.768122,457,100
29 Aug 20223.80003.89003.79003.87003.857824,503,300
26 Aug 20223.84003.88003.79003.79003.778033,635,100
25 Aug 20223.74003.81003.74003.81003.798031,033,100
24 Aug 20223.78003.81003.76003.76003.748126,931,400
23 Aug 20223.74003.80003.74003.77003.758116,517,200
22 Aug 20223.72003.72003.67003.69003.678316,725,900
19 Aug 20223.76003.76003.70003.76003.748115,837,300
18 Aug 20223.80003.81003.75003.80003.788016,810,300
17 Aug 20223.75003.82003.74003.80003.788027,596,500
16 Aug 20223.78003.83003.76003.80003.788017,406,200
15 Aug 20223.74003.81003.73003.81003.798028,944,100
12 Aug 20223.76003.83003.74003.79003.778020,458,500
11 Aug 20223.75003.80003.70003.70003.688329,761,700
10 Aug 20223.69003.76003.69003.71003.698331,161,500
09 Aug 20223.60003.65003.56003.63003.618522,686,900
08 Aug 20223.58003.62003.55003.58003.568733,063,100
05 Aug 20223.35003.57003.35003.57003.558733,510,000
04 Aug 20223.43003.50003.39003.42003.409228,225,100
03 Aug 20223.30003.38003.27003.36003.349419,015,900
02 Aug 20223.32003.38003.28003.30003.289626,815,500
01 Aug 20223.31003.37003.28003.31003.299523,227,500
29 Jul 20223.32003.39003.31003.32003.309523,129,900
28 Jul 20223.25003.33003.24003.31003.299528,445,500
27 Jul 20223.21003.26003.17003.25003.239736,788,900
26 Jul 20223.18003.25003.14003.16003.150025,300,900
25 Jul 20223.13003.20003.11003.19003.179929,479,100
22 Jul 20223.13003.15003.04003.06003.050323,944,300
21 Jul 20223.07003.13003.04003.13003.120133,110,700
20 Jul 20223.14003.18003.07003.10003.090241,585,800
19 Jul 20223.07003.18003.07003.13003.120133,800,600
18 Jul 20223.04003.11003.02003.06003.050333,666,500
15 Jul 20222.96003.07002.96003.02003.010528,220,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...