BBD - Banco Bradesco S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20199.029.028.768.888.8811,454,230
Apr 23, 20198.959.158.899.089.0813,744,600
Apr 22, 20198.808.958.718.878.878,498,500
Apr 18, 20198.688.968.608.828.8210,272,400
Apr 17, 20198.878.908.538.698.6913,070,000
Apr 16, 20198.929.038.858.868.869,950,300
Apr 15, 20199.089.088.908.958.9515,076,600
Apr 12, 20199.049.218.838.948.9418,068,000
Apr 11, 20199.219.268.999.109.1011,771,500
Apr 10, 20199.419.439.299.349.3413,436,500
Apr 09, 20199.339.369.209.359.359,405,900
Apr 08, 20199.359.419.259.419.416,185,700
Apr 05, 20199.279.459.239.399.3910,412,500
Apr 05, 20190.004989 Dividend
Apr 04, 20199.079.359.019.319.3112,464,800
Apr 03, 20199.299.358.989.059.0513,967,800
Apr 02, 20199.279.309.039.179.1710,015,600
Apr 01, 20199.349.489.249.269.2616,624,300
Apr 01, 20195/6 Stock Split
Mar 29, 20199.049.188.979.099.0918,034,300
Mar 28, 20198.529.018.528.918.9032,291,900
Mar 27, 20198.688.748.448.508.5030,990,500
Mar 26, 20199.029.078.878.988.9719,929,400
Mar 25, 20198.829.028.808.918.9017,582,400
Mar 22, 20198.979.078.698.798.7951,365,300
Mar 21, 20199.629.639.189.359.3428,231,200
Mar 20, 20199.829.919.619.729.7125,730,800
Mar 19, 201910.0310.089.859.899.8917,065,300
Mar 18, 20199.9310.099.9310.0710.079,565,300
Mar 15, 20199.8910.009.889.939.9216,639,600
Mar 14, 20199.829.839.699.839.8312,508,100
Mar 13, 20199.739.969.689.869.8517,863,900
Mar 12, 20199.709.779.659.769.7515,068,900
Mar 11, 20199.429.719.409.719.7017,936,200
Mar 08, 20199.109.279.099.259.2514,388,000
Mar 07, 20199.209.208.989.129.1110,986,300
Mar 06, 20199.429.449.089.159.1512,040,300
Mar 06, 20190.005077 Dividend
Mar 05, 20199.399.509.329.439.425,743,000
Mar 04, 20199.399.429.249.359.349,276,000
Mar 01, 20199.489.559.329.369.3512,978,800
Feb 28, 20199.829.829.559.579.5620,277,900
Feb 27, 20199.889.989.839.929.917,431,500
Feb 26, 20199.819.989.779.989.9615,632,100
Feb 25, 20199.979.989.779.809.7912,223,100
Feb 22, 20199.979.979.789.899.8814,122,500
Feb 21, 20199.909.919.769.919.9018,714,300
Feb 20, 201910.1010.269.939.959.9415,446,100
Feb 19, 201910.1810.2610.0710.0910.0812,762,900
Feb 15, 201910.3210.3610.1810.3210.3111,071,800
Feb 14, 20199.7010.379.6810.2710.2622,315,600
Feb 13, 201910.0510.109.839.869.8513,003,300
Feb 12, 201910.0510.279.9210.1010.0913,540,100
Feb 11, 20199.929.949.669.829.818,598,600
Feb 08, 201910.0610.109.729.919.9015,963,400
Feb 07, 20199.929.969.669.889.8719,926,500
Feb 06, 201910.0210.109.739.829.8115,382,000
Feb 05, 201910.3010.4510.2110.3310.3211,696,000
Feb 04, 201910.0210.3910.0010.3210.3111,403,700
Feb 04, 20190.005041 Dividend
Feb 01, 201910.1710.2510.0410.1810.1715,750,500
Jan 31, 201910.1610.4710.1210.3510.3318,855,900
Jan 30, 20199.609.719.389.659.6311,107,400
Jan 29, 20199.739.759.579.629.6011,177,200
Jan 28, 20199.469.659.449.529.509,337,300
Jan 25, 20199.569.659.389.599.5810,765,900
Jan 24, 20199.419.529.369.489.4712,761,300
Jan 23, 20199.319.449.199.439.418,577,000
Jan 22, 20199.329.409.099.129.1010,299,700
Jan 18, 20199.539.579.379.469.449,201,400
Jan 17, 20199.239.449.229.389.3711,436,400
Jan 16, 20199.359.439.319.339.328,365,300
Jan 15, 20199.329.409.239.369.349,499,300
Jan 14, 20199.239.459.209.409.397,540,400
Jan 11, 20199.229.349.189.309.2911,116,700
Jan 10, 20199.419.539.249.379.3516,823,200
Jan 09, 20199.329.469.319.439.4219,764,100
Jan 08, 20199.009.238.929.199.1818,513,000
Jan 07, 20199.209.229.029.049.0318,729,600
Jan 04, 20198.889.198.819.079.0512,820,000
Jan 03, 20198.929.018.798.958.9413,362,400
Jan 03, 20190.004886 Dividend
Jan 02, 20198.408.908.388.848.8217,961,300
Dec 31, 20188.278.318.178.248.227,028,500
Dec 28, 20188.178.288.128.198.1710,792,200
Dec 27, 20187.778.107.728.078.0616,945,900
Dec 26, 20187.697.887.607.887.8614,889,100
Dec 26, 20180.189766 Dividend
Dec 24, 20187.918.047.857.857.646,966,400
Dec 21, 20188.188.197.937.987.7718,840,700
Dec 20, 20188.218.278.108.217.9920,305,300
Dec 19, 20188.248.337.927.987.7717,510,600
Dec 18, 20188.078.188.008.157.9411,239,800
Dec 17, 20188.138.157.927.957.7420,570,800
Dec 14, 20188.208.238.068.137.9126,744,200
Dec 13, 20188.158.298.088.278.069,655,400
Dec 12, 20188.128.228.068.087.8718,128,200
Dec 11, 20187.978.027.837.967.7517,189,500
Dec 10, 20187.917.977.827.867.6518,090,700
Dec 07, 20188.188.318.018.057.8417,254,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...