Singapore markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8400+0.1100 (+4.03%)
At close: 04:00PM EST
2.8600 +0.02 (+0.70%)
Pre-market: 06:43AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20242.83002.86002.81002.84002.840022,359,300
16 Feb 20242.72002.74002.69002.73002.730012,661,100
15 Feb 20242.70002.74002.70002.72002.720019,409,200
14 Feb 20242.73002.75002.66002.68002.680026,389,800
13 Feb 20242.69002.70002.65002.70002.700011,488,600
12 Feb 20242.74002.78002.73002.75002.750010,859,100
09 Feb 20242.70002.74002.65002.73002.730039,293,900
08 Feb 20242.83002.84002.69002.73002.730032,761,200
07 Feb 20242.93002.96002.80002.83002.830073,710,400
06 Feb 20243.27003.36003.26003.35003.350025,482,600
05 Feb 20243.10003.16003.08003.13003.13009,579,000
02 Feb 20243.06003.11003.04003.11003.110013,776,100
02 Feb 20240.004 Dividend
01 Feb 20243.11003.14003.08003.13003.126010,767,900
31 Jan 20243.16003.17003.10003.10003.096012,599,400
30 Jan 20243.12003.13003.10003.10003.096012,663,500
29 Jan 20243.13003.14003.09003.12003.116012,193,000
26 Jan 20243.16003.19003.15003.16003.15607,242,200
25 Jan 20243.13003.15003.12003.13003.126011,577,700
24 Jan 20243.15003.15003.10003.10003.096012,820,000
23 Jan 20243.11003.12003.08003.11003.106019,072,600
22 Jan 20243.15003.18003.07003.10003.096018,219,500
19 Jan 20243.18003.20003.13003.18003.175942,488,500
18 Jan 20243.16003.20003.13003.19003.185919,851,100
17 Jan 20243.21003.23003.19003.20003.195912,857,900
16 Jan 20243.23003.23003.19003.20003.195915,905,500
12 Jan 20243.31003.32003.25003.26003.255812,510,500
11 Jan 20243.31003.31003.25003.27003.265817,827,300
10 Jan 20243.31003.33003.28003.28003.275818,175,800
09 Jan 20243.38003.39003.30003.31003.305828,294,300
08 Jan 20243.46003.50003.44003.46003.455613,369,800
05 Jan 20243.45003.50003.43003.47003.465617,219,600
04 Jan 20243.40003.45003.38003.38003.375720,950,500
03 Jan 20243.44003.47003.42003.42003.415611,992,200
03 Jan 20240.004 Dividend
02 Jan 20243.48003.49003.41003.42003.411612,357,100
29 Dec 20233.54003.54003.48003.50003.49144,483,100
28 Dec 20233.52003.56003.52003.54003.53138,534,300
27 Dec 20233.52003.55003.51003.55003.54138,364,600
26 Dec 20233.50003.54003.49003.53003.52147,225,700
22 Dec 20233.44003.49003.43003.47003.461517,594,400
22 Dec 20230.139 Dividend
21 Dec 20233.57003.58003.51003.55003.402713,481,000
20 Dec 20233.57003.60003.52003.52003.373915,622,400
19 Dec 20233.64003.65003.59003.60003.450612,352,400
18 Dec 20233.55003.60003.52003.59003.441015,903,600
15 Dec 20233.55003.57003.50003.55003.402713,148,300
14 Dec 20233.55003.59003.51003.53003.383516,379,400
13 Dec 20233.31003.49003.30003.49003.345120,603,600
12 Dec 20233.35003.35003.27003.29003.153418,552,400
11 Dec 20233.33003.36003.32003.32003.182210,323,700
08 Dec 20233.29003.38003.29003.38003.239725,128,000
07 Dec 20233.33003.34003.30003.33003.191814,254,000
06 Dec 20233.38003.39003.30003.31003.172611,276,200
05 Dec 20233.29003.34003.28003.33003.191810,544,100
04 Dec 20233.34003.36003.27003.27003.134318,626,500
04 Dec 20230.004 Dividend
01 Dec 20233.32003.38003.29003.36003.21679,721,900
30 Nov 20233.31003.34003.29003.33003.18807,001,900
29 Nov 20233.33003.36003.32003.33003.188017,674,500
28 Nov 20233.27003.37003.27003.37003.226332,736,900
27 Nov 20233.29003.32003.27003.28003.14017,499,100
24 Nov 20233.31003.33003.29003.30003.159317,694,300
22 Nov 20233.22003.26003.21003.22003.082715,100,200
21 Nov 20233.19003.21003.14003.16003.02528,113,700
20 Nov 20233.16003.22003.16003.21003.07319,308,000
17 Nov 20233.17003.20003.15003.16003.025210,648,700
16 Nov 20233.15003.20003.14003.20003.063516,643,600
15 Nov 20233.10003.16003.08003.12002.98697,187,600
14 Nov 20233.08003.11003.06003.09002.958212,680,800
13 Nov 20233.05003.05002.99003.01002.881622,601,100
10 Nov 20233.03003.11003.03003.09002.958223,988,100
09 Nov 20233.13003.17003.09003.10002.967833,426,800
08 Nov 20233.13003.14003.09003.13002.996518,544,600
07 Nov 20233.10003.15003.09003.12002.986920,745,800
06 Nov 20233.03003.04002.99003.03002.900813,771,100
03 Nov 20232.96003.07002.95003.03002.900823,599,800
02 Nov 20232.86002.95002.85002.94002.814611,628,200
02 Nov 20230.004 Dividend
01 Nov 20232.79002.86002.79002.84002.715111,826,700
31 Oct 20232.79002.81002.77002.79002.667313,084,200
30 Oct 20232.92002.93002.80002.82002.695921,229,400
27 Oct 20232.96002.98002.86002.87002.743721,931,900
26 Oct 20232.85002.93002.85002.92002.791531,503,800
25 Oct 20232.87002.88002.83002.83002.705511,665,300
24 Oct 20232.84002.89002.81002.85002.724610,262,300
23 Oct 20232.84002.87002.82002.83002.705514,075,200
20 Oct 20232.88002.88002.83002.83002.705510,411,600
19 Oct 20232.85002.94002.84002.89002.762914,021,800
18 Oct 20232.87002.91002.84002.85002.724618,882,400
17 Oct 20232.89002.95002.87002.89002.762915,645,200
16 Oct 20232.90002.94002.87002.94002.810717,167,200
13 Oct 20232.88002.94002.85002.88002.753320,100,900
12 Oct 20232.92002.92002.83002.85002.72467,783,500
11 Oct 20232.88002.93002.86002.92002.791514,751,200
10 Oct 20232.84002.89002.83002.89002.762912,458,100
09 Oct 20232.78002.81002.75002.80002.67688,950,200
06 Oct 20232.74002.83002.71002.81002.686419,099,300
05 Oct 20232.86002.87002.77002.81002.686416,966,500
04 Oct 20232.72002.82002.71002.81002.686437,486,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...