UK markets closed

Banco Bradesco S.A. (BBD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6200-0.0100 (-0.38%)
At close: 04:00PM EDT
2.6300 +0.01 (+0.38%)
After hours: 07:50PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.67002.68002.58002.62002.620033,512,900
30 Mar 20232.62002.65002.56002.63002.630029,379,600
29 Mar 20232.52002.59002.48002.52002.520046,678,600
28 Mar 20232.51002.55002.49002.51002.510018,486,800
27 Mar 20232.48002.51002.45002.48002.480017,990,000
24 Mar 20232.38002.45002.34002.41002.410035,952,500
23 Mar 20232.50002.52002.36002.38002.380042,261,900
22 Mar 20232.52002.55002.48002.49002.490030,947,800
21 Mar 20232.54002.57002.50002.51002.510024,879,200
20 Mar 20232.58002.58002.49002.51002.510027,760,200
17 Mar 20232.64002.65002.53002.53002.530039,457,500
16 Mar 20232.58002.68002.57002.67002.670030,246,000
15 Mar 20232.49002.58002.45002.57002.570047,598,000
14 Mar 20232.57002.61002.53002.55002.550034,379,300
13 Mar 20232.57002.62002.52002.56002.560038,726,800
10 Mar 20232.66002.69002.59002.62002.620032,386,300
09 Mar 20232.75002.78002.71002.75002.750045,972,700
08 Mar 20232.72002.79002.70002.75002.750038,363,800
07 Mar 20232.59002.65002.56002.65002.650033,802,800
06 Mar 20232.50002.60002.50002.60002.600017,770,600
03 Mar 20232.48002.50002.48002.48002.480021,332,300
02 Mar 20232.50002.54002.48002.50002.500018,821,100
02 Mar 20230.004 Dividend
01 Mar 20232.50002.53002.46002.53002.526034,114,200
28 Feb 20232.57002.57002.51002.53002.526019,515,000
27 Feb 20232.57002.59002.53002.54002.536019,973,400
24 Feb 20232.64002.65002.55002.58002.575931,319,400
23 Feb 20232.74002.76002.69002.71002.705727,864,200
22 Feb 20232.65002.70002.62002.68002.675825,026,700
21 Feb 20232.72002.73002.61002.64002.635815,855,700
17 Feb 20232.70002.74002.69002.72002.715716,457,800
16 Feb 20232.64002.73002.60002.69002.685733,117,100
15 Feb 20232.64002.69002.59002.67002.665845,770,800
14 Feb 20232.60002.62002.54002.57002.565928,070,500
13 Feb 20232.50002.59002.48002.58002.575944,277,500
10 Feb 20232.45002.49002.43002.45002.4461100,208,300
09 Feb 20232.70002.72002.63002.65002.645837,002,400
08 Feb 20232.67002.76002.65002.75002.745731,429,400
07 Feb 20232.63002.65002.58002.62002.615929,994,400
06 Feb 20232.63002.66002.58002.66002.655819,479,400
03 Feb 20232.75002.76002.64002.67002.665824,362,400
02 Feb 20232.84002.85002.75002.79002.785660,904,500
02 Feb 20230.004 Dividend
01 Feb 20232.75002.78002.69002.72002.711718,262,800
31 Jan 20232.77002.80002.74002.79002.781520,002,400
30 Jan 20232.69002.72002.67002.70002.691841,074,000
27 Jan 20232.73002.75002.68002.69002.681837,993,600
26 Jan 20232.79002.83002.76002.80002.791527,038,900
25 Jan 20232.76002.83002.75002.78002.771540,698,500
24 Jan 20232.75002.78002.73002.78002.771523,185,100
23 Jan 20232.77002.79002.69002.71002.701758,116,800
20 Jan 20232.80002.87002.80002.82002.811425,977,900
19 Jan 20232.83002.88002.81002.87002.861244,867,200
18 Jan 20232.89002.94002.85002.87002.861228,999,600
17 Jan 20232.85002.88002.81002.87002.861231,396,200
13 Jan 20232.88002.94002.87002.92002.911134,491,300
12 Jan 20232.94002.97002.90002.91002.901155,137,700
11 Jan 20232.90002.96002.88002.96002.951046,021,500
10 Jan 20232.81002.91002.80002.90002.891262,188,000
09 Jan 20232.69002.80002.67002.77002.761650,264,100
09 Jan 20230.11 Dividend
06 Jan 20232.77002.87002.73002.86002.741631,721,300
05 Jan 20232.65002.74002.62002.73002.617099,560,800
05 Jan 20230.004 Dividend
04 Jan 20232.54002.60002.51002.58002.469491,596,400
03 Jan 20232.68002.73002.54002.56002.450255,749,200
30 Dec 20222.89002.94002.87002.88002.756511,063,300
29 Dec 20222.96002.96002.86002.91002.785224,507,700
28 Dec 20222.82002.91002.81002.90002.775629,613,900
27 Dec 20222.77002.80002.73002.76002.641725,166,300
23 Dec 20222.93002.96002.89002.93002.804420,341,000
22 Dec 20222.87002.89002.81002.87002.746919,953,400
21 Dec 20222.82002.86002.81002.84002.718228,949,200
20 Dec 20222.76002.87002.76002.81002.689543,495,900
19 Dec 20222.64002.68002.61002.68002.565124,565,600
16 Dec 20222.59002.63002.56002.58002.469423,400,400
15 Dec 20222.64002.67002.58002.58002.469430,922,700
14 Dec 20222.57002.66002.50002.64002.526844,986,000
13 Dec 20222.67002.68002.55002.55002.440732,899,400
12 Dec 20222.64002.67002.57002.67002.555534,472,900
09 Dec 20222.75002.77002.70002.70002.584215,608,200
08 Dec 20222.83002.86002.75002.76002.641724,260,400
07 Dec 20222.88002.91002.85002.85002.727820,936,600
06 Dec 20222.81002.87002.79002.87002.746933,015,300
05 Dec 20222.87002.88002.78002.78002.660837,207,700
02 Dec 20222.97003.02002.93002.95002.823539,991,300
02 Dec 20220.004 Dividend
01 Dec 20222.99003.00002.93002.94002.810137,081,700
30 Nov 20222.91002.99002.87002.97002.838835,936,000
29 Nov 20222.90002.95002.88002.90002.771926,654,000
28 Nov 20222.82002.87002.81002.84002.714537,580,800
25 Nov 20222.87002.90002.82002.85002.724118,793,700
23 Nov 20222.81002.87002.79002.85002.724140,320,800
22 Nov 20222.87002.90002.83002.85002.724158,973,900
21 Nov 20222.93002.93002.81002.89002.762342,003,800
18 Nov 20222.92002.94002.87002.90002.771974,556,400
17 Nov 20222.78002.86002.76002.86002.733670,574,900
16 Nov 20222.81002.84002.76002.79002.666760,612,500
15 Nov 20222.86002.87002.77002.81002.685823,990,500
14 Nov 20222.82002.87002.75002.82002.695480,367,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...