Singapore markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7900-0.0400 (-1.41%)
At close: 04:00PM EDT
2.8100 +0.02 (+0.72%)
Pre-market: 08:44AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20232.81002.83002.78002.79002.79007,939,600
25 Sept 20232.87002.87002.82002.83002.830010,381,800
22 Sept 20232.90002.92002.87002.87002.870010,681,200
21 Sept 20232.92002.95002.88002.89002.890022,403,900
20 Sept 20233.04003.09003.03003.05003.050013,275,400
19 Sept 20233.06003.07003.01003.02003.02009,183,400
18 Sept 20233.06003.09003.03003.07003.070011,023,500
15 Sept 20233.06003.09003.04003.06003.060015,314,700
14 Sept 20233.05003.09003.05003.06003.060025,871,900
13 Sept 20233.02003.06003.01003.03003.03009,959,600
12 Sept 20232.95003.00002.94002.99002.990010,124,800
11 Sept 20232.93002.98002.91002.97002.970013,065,900
08 Sept 20232.86002.93002.86002.87002.870028,007,500
07 Sept 20232.86002.89002.83002.83002.830019,764,200
06 Sept 20232.91002.94002.86002.86002.860012,024,600
05 Sept 20232.95002.97002.90002.92002.920015,888,400
01 Sept 20233.07003.07003.01003.02003.020012,348,200
01 Sept 20230.004 Dividend
31 Aug 20233.05003.05002.98002.99002.986013,459,700
30 Aug 20233.16003.17003.09003.09003.085918,070,100
29 Aug 20233.14003.21003.14003.18003.17579,290,900
28 Aug 20233.02003.16003.01003.13003.125825,781,400
25 Aug 20233.04003.07003.01003.04003.035911,681,900
24 Aug 20233.11003.13003.04003.04003.035922,692,200
23 Aug 20233.07003.16003.06003.15003.145811,598,300
22 Aug 20233.05003.07003.03003.06003.055912,670,600
21 Aug 20233.03003.04003.00003.02003.016019,051,200
18 Aug 20233.01003.06003.01003.04003.035918,792,200
17 Aug 20233.06003.06002.98003.02003.016035,627,900
16 Aug 20233.05003.11003.03003.05003.045926,941,300
15 Aug 20233.03003.08003.01003.05003.045915,770,600
14 Aug 20233.07003.09003.04003.05003.045920,114,200
11 Aug 20233.13003.17003.09003.10003.095950,232,700
10 Aug 20233.16003.21003.13003.14003.135817,274,500
09 Aug 20233.12003.12003.07003.11003.105815,056,400
08 Aug 20233.07003.16003.06003.14003.135822,558,600
07 Aug 20233.18003.19003.09003.11003.105830,253,500
04 Aug 20233.29003.29003.12003.13003.125877,301,400
03 Aug 20233.46003.49003.38003.40003.395519,227,500
02 Aug 20233.46003.51003.41003.47003.465420,490,600
02 Aug 20230.004 Dividend
01 Aug 20233.48003.49003.43003.46003.451424,607,400
31 Jul 20233.50003.55003.49003.53003.52129,354,900
28 Jul 20233.48003.53003.46003.49003.481326,375,200
27 Jul 20233.52003.54003.43003.43003.421519,270,300
26 Jul 20233.49003.55003.47003.55003.541213,332,300
25 Jul 20233.51003.52003.45003.47003.461449,956,000
24 Jul 20233.59003.64003.49003.49003.481324,949,400
21 Jul 20233.53003.59003.51003.58003.571113,723,700
20 Jul 20233.48003.48003.43003.47003.461422,371,200
19 Jul 20233.44003.50003.43003.47003.461418,671,300
18 Jul 20233.44003.51003.42003.43003.421521,506,400
17 Jul 20233.39003.48003.36003.47003.461414,127,200
14 Jul 20233.45003.47003.39003.39003.381622,452,700
13 Jul 20233.40003.49003.40003.47003.461422,533,700
12 Jul 20233.40003.43003.35003.36003.351614,754,800
11 Jul 20233.28003.37003.24003.37003.361621,579,100
10 Jul 20233.36003.37003.31003.34003.331719,280,600
07 Jul 20233.35003.40003.34003.36003.351618,911,600
06 Jul 20233.35003.37003.27003.28003.271823,122,200
05 Jul 20233.43003.46003.40003.43003.421511,211,400
03 Jul 20233.48003.50003.46003.47003.46147,338,300
03 Jul 20230.004 Dividend
30 Jun 20233.42003.49003.40003.46003.447423,669,100
29 Jun 20233.33003.36003.29003.34003.327818,439,200
28 Jun 20233.35003.37003.31003.32003.307921,125,000
27 Jun 20233.41003.43003.35003.42003.407527,701,500
27 Jun 20230.041 Dividend
26 Jun 20233.51003.54003.43003.46003.406522,418,600
23 Jun 20233.50003.51003.44003.49003.436123,361,000
22 Jun 20233.60003.60003.51003.53003.475519,000,000
21 Jun 20233.62003.68003.61003.65003.593617,376,800
20 Jun 20233.60003.62003.57003.62003.564116,623,600
16 Jun 20233.50003.54003.48003.51003.455821,857,900
15 Jun 20233.51003.56003.50003.52003.465619,453,700
14 Jun 20233.45003.52003.44003.50003.445929,897,300
13 Jun 20233.44003.50003.43003.46003.406521,037,600
12 Jun 20233.47003.49003.43003.43003.377019,794,600
09 Jun 20233.43003.51003.42003.47003.416425,970,300
08 Jun 20233.36003.41003.34003.39003.337610,613,800
07 Jun 20233.41003.44003.36003.37003.317923,705,200
06 Jun 20233.34003.41003.34003.38003.327817,576,000
05 Jun 20233.29003.36003.25003.33003.278522,119,300
02 Jun 20233.28003.28003.24003.26003.209615,868,000
02 Jun 20230.004 Dividend
01 Jun 20233.13003.21003.11003.17003.117125,842,400
31 May 20233.12003.14003.06003.08003.028620,946,800
30 May 20233.18003.19003.10003.13003.077725,905,900
26 May 20233.28003.32003.21003.24003.185920,933,900
25 May 20233.23003.27003.19003.24003.185941,558,800
24 May 20233.23003.24003.14003.16003.107232,417,200
23 May 20233.26003.35003.24003.25003.195749,956,900
22 May 20233.27003.28003.22003.23003.176123,110,900
19 May 20233.17003.26003.17003.23003.176133,035,700
18 May 20233.16003.19003.14003.18003.126921,319,300
17 May 20233.20003.22003.15003.20003.146627,758,500
16 May 20233.23003.27003.17003.18003.126931,270,100
15 May 20233.17003.25003.14003.24003.185933,228,500
12 May 20233.13003.19003.12003.17003.117125,280,200
11 May 20233.08003.16003.07003.13003.077723,507,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...