Banco Bradesco S.A. (BBD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.04-0.27 (-5.08%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 5.14 | 5.19 | 5.04 | 5.04 | 5.04 | 36,509,600 |
| Jan 14, 2021 | 5.10 | 5.37 | 5.09 | 5.31 | 5.31 | 48,283,200 |
| Jan 13, 2021 | 5.09 | 5.12 | 4.95 | 5.07 | 5.07 | 42,537,300 |
| Jan 12, 2021 | 4.93 | 5.14 | 4.91 | 5.08 | 5.08 | 44,418,200 |
| Jan 11, 2021 | 4.94 | 4.98 | 4.88 | 4.96 | 4.96 | 22,800,600 |
| Jan 08, 2021 | 5.21 | 5.25 | 5.01 | 5.11 | 5.11 | 28,641,400 |
| Jan 07, 2021 | 5.20 | 5.24 | 5.09 | 5.18 | 5.18 | 18,708,600 |
| Jan 06, 2021 | 5.02 | 5.24 | 4.99 | 5.12 | 5.12 | 28,994,100 |
| Jan 05, 2021 | 4.88 | 5.03 | 4.85 | 5.00 | 5.00 | 23,839,900 |
| Jan 05, 2021 | 0.004 Dividend | |||||
| Jan 04, 2021 | 5.28 | 5.29 | 4.99 | 5.05 | 5.05 | 35,055,800 |
| Dec 31, 2020 | 5.29 | 5.29 | 5.21 | 5.26 | 5.26 | 8,057,200 |
| Dec 30, 2020 | 5.27 | 5.34 | 5.25 | 5.27 | 5.27 | 12,348,300 |
| Dec 29, 2020 | 5.32 | 5.32 | 5.23 | 5.27 | 5.27 | 12,792,500 |
| Dec 29, 2020 | 0.082 Dividend | |||||
| Dec 28, 2020 | 5.38 | 5.38 | 5.25 | 5.31 | 5.22 | 16,161,800 |
| Dec 24, 2020 | 5.32 | 5.37 | 5.26 | 5.34 | 5.25 | 5,577,000 |
| Dec 23, 2020 | 5.27 | 5.36 | 5.26 | 5.33 | 5.24 | 15,947,000 |
| Dec 22, 2020 | 5.23 | 5.28 | 5.18 | 5.23 | 5.15 | 15,196,000 |
| Dec 21, 2020 | 5.22 | 5.26 | 5.15 | 5.16 | 5.08 | 29,229,000 |
| Dec 18, 2020 | 5.36 | 5.42 | 5.31 | 5.34 | 5.25 | 18,370,400 |
| Dec 17, 2020 | 5.43 | 5.46 | 5.30 | 5.34 | 5.25 | 27,062,500 |
| Dec 16, 2020 | 5.23 | 5.39 | 5.15 | 5.39 | 5.30 | 20,229,900 |
| Dec 15, 2020 | 5.25 | 5.31 | 5.22 | 5.27 | 5.18 | 19,000,700 |
| Dec 14, 2020 | 5.30 | 5.34 | 5.18 | 5.22 | 5.14 | 21,346,500 |
| Dec 11, 2020 | 5.27 | 5.33 | 5.21 | 5.30 | 5.21 | 18,278,200 |
| Dec 10, 2020 | 5.16 | 5.37 | 5.14 | 5.35 | 5.26 | 26,087,500 |
| Dec 09, 2020 | 5.05 | 5.11 | 4.96 | 5.02 | 4.94 | 19,617,300 |
| Dec 08, 2020 | 5.14 | 5.20 | 5.00 | 5.03 | 4.95 | 19,985,900 |
| Dec 07, 2020 | 5.19 | 5.24 | 5.03 | 5.10 | 5.02 | 31,243,900 |
| Dec 04, 2020 | 4.99 | 5.09 | 4.95 | 5.09 | 5.01 | 31,168,900 |
| Dec 03, 2020 | 5.11 | 5.23 | 4.97 | 5.04 | 4.96 | 34,366,100 |
| Dec 02, 2020 | 4.89 | 5.00 | 4.87 | 4.96 | 4.88 | 26,285,100 |
| Dec 02, 2020 | 0.004 Dividend | |||||
| Dec 01, 2020 | 4.75 | 5.02 | 4.75 | 4.91 | 4.83 | 31,638,800 |
| Nov 30, 2020 | 4.62 | 4.70 | 4.51 | 4.54 | 4.46 | 27,131,800 |
| Nov 27, 2020 | 4.71 | 4.76 | 4.64 | 4.64 | 4.56 | 18,039,200 |
| Nov 25, 2020 | 4.73 | 4.82 | 4.71 | 4.80 | 4.72 | 27,847,800 |
| Nov 24, 2020 | 4.75 | 4.86 | 4.72 | 4.82 | 4.74 | 35,246,600 |
| Nov 23, 2020 | 4.61 | 4.62 | 4.49 | 4.57 | 4.49 | 23,491,900 |
| Nov 20, 2020 | 4.61 | 4.65 | 4.50 | 4.54 | 4.46 | 19,535,500 |
| Nov 19, 2020 | 4.65 | 4.72 | 4.62 | 4.68 | 4.60 | 25,708,100 |
| Nov 18, 2020 | 4.71 | 4.76 | 4.61 | 4.64 | 4.56 | 30,536,000 |
| Nov 17, 2020 | 4.60 | 4.79 | 4.58 | 4.77 | 4.69 | 34,188,400 |
| Nov 16, 2020 | 4.63 | 4.68 | 4.54 | 4.68 | 4.60 | 40,934,500 |
| Nov 13, 2020 | 4.28 | 4.44 | 4.27 | 4.42 | 4.34 | 32,742,300 |
| Nov 12, 2020 | 4.43 | 4.45 | 4.25 | 4.27 | 4.20 | 32,401,300 |
| Nov 11, 2020 | 4.45 | 4.56 | 4.45 | 4.50 | 4.42 | 37,846,000 |
| Nov 10, 2020 | 4.40 | 4.55 | 4.36 | 4.53 | 4.45 | 42,224,000 |
| Nov 09, 2020 | 4.26 | 4.28 | 4.11 | 4.27 | 4.20 | 39,732,900 |
| Nov 06, 2020 | 3.78 | 3.90 | 3.73 | 3.89 | 3.82 | 24,461,500 |
| Nov 05, 2020 | 3.72 | 3.79 | 3.68 | 3.78 | 3.72 | 25,205,600 |
| Nov 04, 2020 | 3.55 | 3.67 | 3.54 | 3.64 | 3.58 | 46,298,700 |
| Nov 04, 2020 | 0.003 Dividend | |||||
| Nov 03, 2020 | 3.61 | 3.68 | 3.57 | 3.62 | 3.56 | 33,294,900 |
| Nov 02, 2020 | 3.58 | 3.62 | 3.52 | 3.53 | 3.47 | 10,253,800 |
| Oct 30, 2020 | 3.53 | 3.56 | 3.44 | 3.50 | 3.44 | 28,724,900 |
| Oct 29, 2020 | 3.53 | 3.61 | 3.44 | 3.60 | 3.54 | 35,542,800 |
| Oct 28, 2020 | 3.74 | 3.78 | 3.60 | 3.60 | 3.54 | 23,400,800 |
| Oct 27, 2020 | 4.05 | 4.06 | 3.88 | 3.90 | 3.83 | 27,753,000 |
| Oct 26, 2020 | 4.00 | 4.08 | 3.96 | 4.04 | 3.97 | 21,514,100 |
| Oct 23, 2020 | 4.11 | 4.17 | 3.97 | 4.00 | 3.93 | 25,976,400 |
| Oct 22, 2020 | 3.90 | 4.07 | 3.89 | 4.06 | 3.99 | 34,523,400 |
| Oct 21, 2020 | 3.77 | 3.93 | 3.76 | 3.86 | 3.79 | 40,556,000 |
| Oct 20, 2020 | 3.78 | 3.87 | 3.77 | 3.84 | 3.77 | 26,941,200 |
| Oct 19, 2020 | 3.63 | 3.75 | 3.59 | 3.68 | 3.61 | 20,734,200 |
| Oct 16, 2020 | 3.65 | 3.65 | 3.58 | 3.59 | 3.53 | 18,339,800 |
| Oct 15, 2020 | 3.64 | 3.74 | 3.63 | 3.65 | 3.58 | 18,046,600 |
| Oct 14, 2020 | 3.73 | 3.76 | 3.70 | 3.71 | 3.64 | 16,871,800 |
| Oct 13, 2020 | 3.71 | 3.76 | 3.65 | 3.71 | 3.64 | 23,975,400 |
| Oct 12, 2020 | 3.73 | 3.80 | 3.70 | 3.76 | 3.69 | 9,595,200 |
| Oct 09, 2020 | 3.66 | 3.81 | 3.61 | 3.75 | 3.68 | 29,659,700 |
| Oct 08, 2020 | 3.48 | 3.69 | 3.47 | 3.68 | 3.61 | 24,543,800 |
| Oct 07, 2020 | 3.56 | 3.57 | 3.44 | 3.44 | 3.38 | 30,156,900 |
| Oct 06, 2020 | 3.59 | 3.69 | 3.49 | 3.54 | 3.48 | 20,195,300 |
| Oct 05, 2020 | 3.44 | 3.58 | 3.41 | 3.57 | 3.51 | 19,539,300 |
| Oct 02, 2020 | 3.41 | 3.60 | 3.41 | 3.44 | 3.38 | 24,538,500 |
| Oct 02, 2020 | 0.004 Dividend | |||||
| Oct 01, 2020 | 3.41 | 3.45 | 3.38 | 3.44 | 3.37 | 11,091,900 |
| Sep 30, 2020 | 3.41 | 3.47 | 3.38 | 3.43 | 3.36 | 15,271,800 |
| Sep 29, 2020 | 3.42 | 3.49 | 3.36 | 3.37 | 3.31 | 20,966,200 |
| Sep 28, 2020 | 3.67 | 3.70 | 3.44 | 3.48 | 3.41 | 31,370,400 |
| Sep 25, 2020 | 3.49 | 3.54 | 3.45 | 3.52 | 3.45 | 10,679,400 |
| Sep 24, 2020 | 3.50 | 3.61 | 3.44 | 3.56 | 3.49 | 16,698,600 |
| Sep 23, 2020 | 3.57 | 3.60 | 3.43 | 3.44 | 3.37 | 15,887,500 |
| Sep 22, 2020 | 3.68 | 3.72 | 3.57 | 3.61 | 3.54 | 12,214,800 |
| Sep 21, 2020 | 3.60 | 3.67 | 3.55 | 3.62 | 3.55 | 18,843,500 |
| Sep 18, 2020 | 3.84 | 3.84 | 3.66 | 3.67 | 3.60 | 23,275,800 |
| Sep 17, 2020 | 3.83 | 3.93 | 3.82 | 3.91 | 3.84 | 12,669,600 |
| Sep 16, 2020 | 3.85 | 3.97 | 3.84 | 3.90 | 3.83 | 18,263,600 |
| Sep 15, 2020 | 3.93 | 3.93 | 3.81 | 3.85 | 3.78 | 14,417,600 |
| Sep 14, 2020 | 3.83 | 3.93 | 3.78 | 3.91 | 3.84 | 19,049,600 |
| Sep 11, 2020 | 3.88 | 3.90 | 3.79 | 3.81 | 3.74 | 16,602,500 |
| Sep 10, 2020 | 4.07 | 4.09 | 3.89 | 3.90 | 3.83 | 17,003,300 |
| Sep 09, 2020 | 4.08 | 4.08 | 4.01 | 4.04 | 3.96 | 14,751,300 |
| Sep 08, 2020 | 4.01 | 4.06 | 3.97 | 4.01 | 3.93 | 16,476,300 |
| Sep 04, 2020 | 4.18 | 4.22 | 4.08 | 4.12 | 4.04 | 30,989,900 |
| Sep 03, 2020 | 4.02 | 4.18 | 4.01 | 4.12 | 4.04 | 42,757,100 |
| Sep 02, 2020 | 3.89 | 3.94 | 3.86 | 3.91 | 3.84 | 14,742,100 |
| Sep 02, 2020 | 0.004 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
