UK markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.68000.0000 (0.00%)
At close: 04:00PM EDT
3.6400 -0.04 (-1.09%)
After hours: 05:39PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20223.67003.72943.63003.68003.680045,353,126
26 Sept 20223.70003.75003.62003.68003.680035,257,900
23 Sept 20223.86003.88003.74003.82003.820038,533,800
22 Sept 20223.90004.00003.84003.96003.960029,702,200
21 Sept 20223.90003.94003.82003.83003.830028,656,300
20 Sept 20223.80003.91003.79003.89003.890031,249,700
19 Sept 20223.57003.78003.57003.77003.770027,348,100
16 Sept 20223.59003.62003.53003.58003.580032,416,800
15 Sept 20223.67003.73003.63003.66003.660016,517,500
14 Sept 20223.70003.75003.70003.72003.720014,845,700
13 Sept 20223.74003.79003.70003.71003.710020,096,300
12 Sept 20223.81003.87003.80003.80003.800018,427,800
09 Sept 20223.72003.78003.71003.74003.740012,606,500
08 Sept 20223.65003.69003.61003.66003.660019,270,400
07 Sept 20223.64003.70003.56003.66003.660015,364,300
06 Sept 20223.71003.71003.62003.66003.660016,168,600
02 Sept 20223.70003.78003.66003.68003.680024,354,400
02 Sept 20220.004 Dividend
01 Sept 20223.62003.65003.55003.64003.636027,040,900
31 Aug 20223.73003.77003.62003.63003.626025,530,800
30 Aug 20223.88003.88003.78003.78003.775822,457,100
29 Aug 20223.80003.89003.79003.87003.865724,503,300
26 Aug 20223.84003.88003.79003.79003.785833,635,100
25 Aug 20223.74003.81003.74003.81003.805831,033,100
24 Aug 20223.78003.81003.76003.76003.755926,931,400
23 Aug 20223.74003.80003.74003.77003.765916,517,200
22 Aug 20223.72003.72003.67003.69003.685916,725,900
19 Aug 20223.76003.76003.70003.76003.755915,837,300
18 Aug 20223.80003.81003.75003.80003.795816,810,300
17 Aug 20223.75003.82003.74003.80003.795827,596,500
16 Aug 20223.78003.83003.76003.80003.795817,406,200
15 Aug 20223.74003.81003.73003.81003.805828,944,100
12 Aug 20223.76003.83003.74003.79003.785820,458,500
11 Aug 20223.75003.80003.70003.70003.695929,761,700
10 Aug 20223.69003.76003.69003.71003.705931,161,500
09 Aug 20223.60003.65003.56003.63003.626022,686,900
08 Aug 20223.58003.62003.55003.58003.576133,063,100
05 Aug 20223.35003.57003.35003.57003.566133,510,000
04 Aug 20223.43003.50003.39003.42003.416228,225,100
03 Aug 20223.30003.38003.27003.36003.356319,015,900
02 Aug 20223.32003.38003.28003.30003.296426,815,500
01 Aug 20223.31003.37003.28003.31003.306423,227,500
29 Jul 20223.32003.39003.31003.32003.316423,129,900
28 Jul 20223.25003.33003.24003.31003.306428,445,500
27 Jul 20223.21003.26003.17003.25003.246436,788,900
26 Jul 20223.18003.25003.14003.16003.156525,300,900
25 Jul 20223.13003.20003.11003.19003.186529,479,100
22 Jul 20223.13003.15003.04003.06003.056623,944,300
21 Jul 20223.07003.13003.04003.13003.126633,110,700
20 Jul 20223.14003.18003.07003.10003.096641,585,800
19 Jul 20223.07003.18003.07003.13003.126633,800,600
18 Jul 20223.04003.11003.02003.06003.056633,666,500
15 Jul 20222.96003.07002.96003.02003.016728,220,600
14 Jul 20222.96003.05002.93002.95002.946849,551,400
13 Jul 20223.11003.16003.07003.08003.076642,873,500
12 Jul 20223.09003.18003.06003.11003.106632,275,000
11 Jul 20223.18003.21003.11003.14003.136533,922,800
08 Jul 20223.24003.27003.21003.25003.246421,865,400
07 Jul 20223.17003.23003.17003.23003.226526,587,600
06 Jul 20223.15003.17003.07003.11003.106629,508,300
05 Jul 20223.13003.17003.09003.17003.166533,339,700
01 Jul 20223.18003.25003.13003.23003.226527,953,600
01 Jul 20220.004 Dividend
30 Jun 20223.26003.32003.22003.26003.252439,770,000
29 Jun 20223.37003.39003.30003.37003.362251,218,900
28 Jun 20223.46003.50003.33003.35003.342239,085,200
27 Jun 20223.39003.46003.37003.46003.452032,282,900
24 Jun 20223.40003.45003.37003.37003.362232,415,400
23 Jun 20223.50003.52003.40003.41003.402142,268,700
22 Jun 20223.53003.60003.52003.54003.531831,379,200
21 Jun 20223.63003.64003.56003.58003.571743,689,400
21 Jun 20220.04 Dividend
17 Jun 20223.57003.59003.51003.55003.501851,787,700
16 Jun 20223.60003.60003.47003.53003.482123,600,600
15 Jun 20223.64003.73003.60003.66003.610350,680,500
14 Jun 20223.66003.68003.56003.59003.541335,699,200
13 Jun 20223.70003.71003.60003.64003.590640,907,900
10 Jun 20223.79003.82003.74003.78003.728755,637,200
09 Jun 20223.90003.98003.88003.89003.837245,746,200
08 Jun 20224.00004.03003.92003.95003.896428,798,100
07 Jun 20223.98004.03003.96004.03003.975326,228,600
06 Jun 20224.14004.18004.08004.10004.044416,019,000
03 Jun 20224.11004.14004.08004.10004.044421,980,600
02 Jun 20224.18004.18004.08004.14004.083833,701,100
02 Jun 20220.004 Dividend
01 Jun 20224.25004.26004.12004.15004.089835,775,500
31 May 20224.26004.32004.23004.25004.188329,116,700
27 May 20224.22004.31004.21004.29004.227733,220,500
26 May 20224.12004.25004.12004.22004.158731,219,700
25 May 20224.12004.18004.10004.14004.079926,955,500
24 May 20224.15004.20004.06004.19004.129247,414,500
23 May 20224.08004.14004.05004.12004.060235,013,400
20 May 20223.94004.04003.94003.99003.932149,128,700
19 May 20223.91003.95003.85003.89003.833546,151,000
18 May 20223.92003.95003.85003.87003.813835,842,000
17 May 20223.96003.99003.90003.95003.892733,066,500
16 May 20223.78003.84003.76003.84003.784331,829,900
13 May 20223.67003.80003.66003.78003.725137,501,200
12 May 20223.60003.70003.59003.67003.616734,242,200
11 May 20223.66003.69003.61003.62003.567431,026,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...