Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,696.03 +491.85 (+1.88%) CMC Crypto 200
572.18 +8.37 (+1.48%)
Banco Bradesco S.A. (BBD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 7,939,600 |
| 25 Sept 2023 | 2.8700 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 10,381,800 |
| 22 Sept 2023 | 2.9000 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 10,681,200 |
| 21 Sept 2023 | 2.9200 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 22,403,900 |
| 20 Sept 2023 | 3.0400 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 13,275,400 |
| 19 Sept 2023 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 9,183,400 |
| 18 Sept 2023 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 11,023,500 |
| 15 Sept 2023 | 3.0600 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 15,314,700 |
| 14 Sept 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 25,871,900 |
| 13 Sept 2023 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 9,959,600 |
| 12 Sept 2023 | 2.9500 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 10,124,800 |
| 11 Sept 2023 | 2.9300 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 13,065,900 |
| 08 Sept 2023 | 2.8600 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 28,007,500 |
| 07 Sept 2023 | 2.8600 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 19,764,200 |
| 06 Sept 2023 | 2.9100 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 12,024,600 |
| 05 Sept 2023 | 2.9500 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 15,888,400 |
| 01 Sept 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 12,348,200 |
| 01 Sept 2023 | 0.004 Dividend | |||||
| 31 Aug 2023 | 3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.9860 | 13,459,700 |
| 30 Aug 2023 | 3.1600 | 3.1700 | 3.0900 | 3.0900 | 3.0859 | 18,070,100 |
| 29 Aug 2023 | 3.1400 | 3.2100 | 3.1400 | 3.1800 | 3.1757 | 9,290,900 |
| 28 Aug 2023 | 3.0200 | 3.1600 | 3.0100 | 3.1300 | 3.1258 | 25,781,400 |
| 25 Aug 2023 | 3.0400 | 3.0700 | 3.0100 | 3.0400 | 3.0359 | 11,681,900 |
| 24 Aug 2023 | 3.1100 | 3.1300 | 3.0400 | 3.0400 | 3.0359 | 22,692,200 |
| 23 Aug 2023 | 3.0700 | 3.1600 | 3.0600 | 3.1500 | 3.1458 | 11,598,300 |
| 22 Aug 2023 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 3.0559 | 12,670,600 |
| 21 Aug 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0200 | 3.0160 | 19,051,200 |
| 18 Aug 2023 | 3.0100 | 3.0600 | 3.0100 | 3.0400 | 3.0359 | 18,792,200 |
| 17 Aug 2023 | 3.0600 | 3.0600 | 2.9800 | 3.0200 | 3.0160 | 35,627,900 |
| 16 Aug 2023 | 3.0500 | 3.1100 | 3.0300 | 3.0500 | 3.0459 | 26,941,300 |
| 15 Aug 2023 | 3.0300 | 3.0800 | 3.0100 | 3.0500 | 3.0459 | 15,770,600 |
| 14 Aug 2023 | 3.0700 | 3.0900 | 3.0400 | 3.0500 | 3.0459 | 20,114,200 |
| 11 Aug 2023 | 3.1300 | 3.1700 | 3.0900 | 3.1000 | 3.0959 | 50,232,700 |
| 10 Aug 2023 | 3.1600 | 3.2100 | 3.1300 | 3.1400 | 3.1358 | 17,274,500 |
| 09 Aug 2023 | 3.1200 | 3.1200 | 3.0700 | 3.1100 | 3.1058 | 15,056,400 |
| 08 Aug 2023 | 3.0700 | 3.1600 | 3.0600 | 3.1400 | 3.1358 | 22,558,600 |
| 07 Aug 2023 | 3.1800 | 3.1900 | 3.0900 | 3.1100 | 3.1058 | 30,253,500 |
| 04 Aug 2023 | 3.2900 | 3.2900 | 3.1200 | 3.1300 | 3.1258 | 77,301,400 |
| 03 Aug 2023 | 3.4600 | 3.4900 | 3.3800 | 3.4000 | 3.3955 | 19,227,500 |
| 02 Aug 2023 | 3.4600 | 3.5100 | 3.4100 | 3.4700 | 3.4654 | 20,490,600 |
| 02 Aug 2023 | 0.004 Dividend | |||||
| 01 Aug 2023 | 3.4800 | 3.4900 | 3.4300 | 3.4600 | 3.4514 | 24,607,400 |
| 31 Jul 2023 | 3.5000 | 3.5500 | 3.4900 | 3.5300 | 3.5212 | 9,354,900 |
| 28 Jul 2023 | 3.4800 | 3.5300 | 3.4600 | 3.4900 | 3.4813 | 26,375,200 |
| 27 Jul 2023 | 3.5200 | 3.5400 | 3.4300 | 3.4300 | 3.4215 | 19,270,300 |
| 26 Jul 2023 | 3.4900 | 3.5500 | 3.4700 | 3.5500 | 3.5412 | 13,332,300 |
| 25 Jul 2023 | 3.5100 | 3.5200 | 3.4500 | 3.4700 | 3.4614 | 49,956,000 |
| 24 Jul 2023 | 3.5900 | 3.6400 | 3.4900 | 3.4900 | 3.4813 | 24,949,400 |
| 21 Jul 2023 | 3.5300 | 3.5900 | 3.5100 | 3.5800 | 3.5711 | 13,723,700 |
| 20 Jul 2023 | 3.4800 | 3.4800 | 3.4300 | 3.4700 | 3.4614 | 22,371,200 |
| 19 Jul 2023 | 3.4400 | 3.5000 | 3.4300 | 3.4700 | 3.4614 | 18,671,300 |
| 18 Jul 2023 | 3.4400 | 3.5100 | 3.4200 | 3.4300 | 3.4215 | 21,506,400 |
| 17 Jul 2023 | 3.3900 | 3.4800 | 3.3600 | 3.4700 | 3.4614 | 14,127,200 |
| 14 Jul 2023 | 3.4500 | 3.4700 | 3.3900 | 3.3900 | 3.3816 | 22,452,700 |
| 13 Jul 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4700 | 3.4614 | 22,533,700 |
| 12 Jul 2023 | 3.4000 | 3.4300 | 3.3500 | 3.3600 | 3.3516 | 14,754,800 |
| 11 Jul 2023 | 3.2800 | 3.3700 | 3.2400 | 3.3700 | 3.3616 | 21,579,100 |
| 10 Jul 2023 | 3.3600 | 3.3700 | 3.3100 | 3.3400 | 3.3317 | 19,280,600 |
| 07 Jul 2023 | 3.3500 | 3.4000 | 3.3400 | 3.3600 | 3.3516 | 18,911,600 |
| 06 Jul 2023 | 3.3500 | 3.3700 | 3.2700 | 3.2800 | 3.2718 | 23,122,200 |
| 05 Jul 2023 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.4215 | 11,211,400 |
| 03 Jul 2023 | 3.4800 | 3.5000 | 3.4600 | 3.4700 | 3.4614 | 7,338,300 |
| 03 Jul 2023 | 0.004 Dividend | |||||
| 30 Jun 2023 | 3.4200 | 3.4900 | 3.4000 | 3.4600 | 3.4474 | 23,669,100 |
| 29 Jun 2023 | 3.3300 | 3.3600 | 3.2900 | 3.3400 | 3.3278 | 18,439,200 |
| 28 Jun 2023 | 3.3500 | 3.3700 | 3.3100 | 3.3200 | 3.3079 | 21,125,000 |
| 27 Jun 2023 | 3.4100 | 3.4300 | 3.3500 | 3.4200 | 3.4075 | 27,701,500 |
| 27 Jun 2023 | 0.041 Dividend | |||||
| 26 Jun 2023 | 3.5100 | 3.5400 | 3.4300 | 3.4600 | 3.4065 | 22,418,600 |
| 23 Jun 2023 | 3.5000 | 3.5100 | 3.4400 | 3.4900 | 3.4361 | 23,361,000 |
| 22 Jun 2023 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.4755 | 19,000,000 |
| 21 Jun 2023 | 3.6200 | 3.6800 | 3.6100 | 3.6500 | 3.5936 | 17,376,800 |
| 20 Jun 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6200 | 3.5641 | 16,623,600 |
| 16 Jun 2023 | 3.5000 | 3.5400 | 3.4800 | 3.5100 | 3.4558 | 21,857,900 |
| 15 Jun 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5200 | 3.4656 | 19,453,700 |
| 14 Jun 2023 | 3.4500 | 3.5200 | 3.4400 | 3.5000 | 3.4459 | 29,897,300 |
| 13 Jun 2023 | 3.4400 | 3.5000 | 3.4300 | 3.4600 | 3.4065 | 21,037,600 |
| 12 Jun 2023 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3770 | 19,794,600 |
| 09 Jun 2023 | 3.4300 | 3.5100 | 3.4200 | 3.4700 | 3.4164 | 25,970,300 |
| 08 Jun 2023 | 3.3600 | 3.4100 | 3.3400 | 3.3900 | 3.3376 | 10,613,800 |
| 07 Jun 2023 | 3.4100 | 3.4400 | 3.3600 | 3.3700 | 3.3179 | 23,705,200 |
| 06 Jun 2023 | 3.3400 | 3.4100 | 3.3400 | 3.3800 | 3.3278 | 17,576,000 |
| 05 Jun 2023 | 3.2900 | 3.3600 | 3.2500 | 3.3300 | 3.2785 | 22,119,300 |
| 02 Jun 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2096 | 15,868,000 |
| 02 Jun 2023 | 0.004 Dividend | |||||
| 01 Jun 2023 | 3.1300 | 3.2100 | 3.1100 | 3.1700 | 3.1171 | 25,842,400 |
| 31 May 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0286 | 20,946,800 |
| 30 May 2023 | 3.1800 | 3.1900 | 3.1000 | 3.1300 | 3.0777 | 25,905,900 |
| 26 May 2023 | 3.2800 | 3.3200 | 3.2100 | 3.2400 | 3.1859 | 20,933,900 |
| 25 May 2023 | 3.2300 | 3.2700 | 3.1900 | 3.2400 | 3.1859 | 41,558,800 |
| 24 May 2023 | 3.2300 | 3.2400 | 3.1400 | 3.1600 | 3.1072 | 32,417,200 |
| 23 May 2023 | 3.2600 | 3.3500 | 3.2400 | 3.2500 | 3.1957 | 49,956,900 |
| 22 May 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2300 | 3.1761 | 23,110,900 |
| 19 May 2023 | 3.1700 | 3.2600 | 3.1700 | 3.2300 | 3.1761 | 33,035,700 |
| 18 May 2023 | 3.1600 | 3.1900 | 3.1400 | 3.1800 | 3.1269 | 21,319,300 |
| 17 May 2023 | 3.2000 | 3.2200 | 3.1500 | 3.2000 | 3.1466 | 27,758,500 |
| 16 May 2023 | 3.2300 | 3.2700 | 3.1700 | 3.1800 | 3.1269 | 31,270,100 |
| 15 May 2023 | 3.1700 | 3.2500 | 3.1400 | 3.2400 | 3.1859 | 33,228,500 |
| 12 May 2023 | 3.1300 | 3.1900 | 3.1200 | 3.1700 | 3.1171 | 25,280,200 |
| 11 May 2023 | 3.0800 | 3.1600 | 3.0700 | 3.1300 | 3.0777 | 23,507,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
