U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20215.145.195.045.045.0436,509,600
Jan 14, 20215.105.375.095.315.3148,283,200
Jan 13, 20215.095.124.955.075.0742,537,300
Jan 12, 20214.935.144.915.085.0844,418,200
Jan 11, 20214.944.984.884.964.9622,800,600
Jan 08, 20215.215.255.015.115.1128,641,400
Jan 07, 20215.205.245.095.185.1818,708,600
Jan 06, 20215.025.244.995.125.1228,994,100
Jan 05, 20214.885.034.855.005.0023,839,900
Jan 05, 20210.004 Dividend
Jan 04, 20215.285.294.995.055.0535,055,800
Dec 31, 20205.295.295.215.265.268,057,200
Dec 30, 20205.275.345.255.275.2712,348,300
Dec 29, 20205.325.325.235.275.2712,792,500
Dec 29, 20200.082 Dividend
Dec 28, 20205.385.385.255.315.2216,161,800
Dec 24, 20205.325.375.265.345.255,577,000
Dec 23, 20205.275.365.265.335.2415,947,000
Dec 22, 20205.235.285.185.235.1515,196,000
Dec 21, 20205.225.265.155.165.0829,229,000
Dec 18, 20205.365.425.315.345.2518,370,400
Dec 17, 20205.435.465.305.345.2527,062,500
Dec 16, 20205.235.395.155.395.3020,229,900
Dec 15, 20205.255.315.225.275.1819,000,700
Dec 14, 20205.305.345.185.225.1421,346,500
Dec 11, 20205.275.335.215.305.2118,278,200
Dec 10, 20205.165.375.145.355.2626,087,500
Dec 09, 20205.055.114.965.024.9419,617,300
Dec 08, 20205.145.205.005.034.9519,985,900
Dec 07, 20205.195.245.035.105.0231,243,900
Dec 04, 20204.995.094.955.095.0131,168,900
Dec 03, 20205.115.234.975.044.9634,366,100
Dec 02, 20204.895.004.874.964.8826,285,100
Dec 02, 20200.004 Dividend
Dec 01, 20204.755.024.754.914.8331,638,800
Nov 30, 20204.624.704.514.544.4627,131,800
Nov 27, 20204.714.764.644.644.5618,039,200
Nov 25, 20204.734.824.714.804.7227,847,800
Nov 24, 20204.754.864.724.824.7435,246,600
Nov 23, 20204.614.624.494.574.4923,491,900
Nov 20, 20204.614.654.504.544.4619,535,500
Nov 19, 20204.654.724.624.684.6025,708,100
Nov 18, 20204.714.764.614.644.5630,536,000
Nov 17, 20204.604.794.584.774.6934,188,400
Nov 16, 20204.634.684.544.684.6040,934,500
Nov 13, 20204.284.444.274.424.3432,742,300
Nov 12, 20204.434.454.254.274.2032,401,300
Nov 11, 20204.454.564.454.504.4237,846,000
Nov 10, 20204.404.554.364.534.4542,224,000
Nov 09, 20204.264.284.114.274.2039,732,900
Nov 06, 20203.783.903.733.893.8224,461,500
Nov 05, 20203.723.793.683.783.7225,205,600
Nov 04, 20203.553.673.543.643.5846,298,700
Nov 04, 20200.003 Dividend
Nov 03, 20203.613.683.573.623.5633,294,900
Nov 02, 20203.583.623.523.533.4710,253,800
Oct 30, 20203.533.563.443.503.4428,724,900
Oct 29, 20203.533.613.443.603.5435,542,800
Oct 28, 20203.743.783.603.603.5423,400,800
Oct 27, 20204.054.063.883.903.8327,753,000
Oct 26, 20204.004.083.964.043.9721,514,100
Oct 23, 20204.114.173.974.003.9325,976,400
Oct 22, 20203.904.073.894.063.9934,523,400
Oct 21, 20203.773.933.763.863.7940,556,000
Oct 20, 20203.783.873.773.843.7726,941,200
Oct 19, 20203.633.753.593.683.6120,734,200
Oct 16, 20203.653.653.583.593.5318,339,800
Oct 15, 20203.643.743.633.653.5818,046,600
Oct 14, 20203.733.763.703.713.6416,871,800
Oct 13, 20203.713.763.653.713.6423,975,400
Oct 12, 20203.733.803.703.763.699,595,200
Oct 09, 20203.663.813.613.753.6829,659,700
Oct 08, 20203.483.693.473.683.6124,543,800
Oct 07, 20203.563.573.443.443.3830,156,900
Oct 06, 20203.593.693.493.543.4820,195,300
Oct 05, 20203.443.583.413.573.5119,539,300
Oct 02, 20203.413.603.413.443.3824,538,500
Oct 02, 20200.004 Dividend
Oct 01, 20203.413.453.383.443.3711,091,900
Sep 30, 20203.413.473.383.433.3615,271,800
Sep 29, 20203.423.493.363.373.3120,966,200
Sep 28, 20203.673.703.443.483.4131,370,400
Sep 25, 20203.493.543.453.523.4510,679,400
Sep 24, 20203.503.613.443.563.4916,698,600
Sep 23, 20203.573.603.433.443.3715,887,500
Sep 22, 20203.683.723.573.613.5412,214,800
Sep 21, 20203.603.673.553.623.5518,843,500
Sep 18, 20203.843.843.663.673.6023,275,800
Sep 17, 20203.833.933.823.913.8412,669,600
Sep 16, 20203.853.973.843.903.8318,263,600
Sep 15, 20203.933.933.813.853.7814,417,600
Sep 14, 20203.833.933.783.913.8419,049,600
Sep 11, 20203.883.903.793.813.7416,602,500
Sep 10, 20204.074.093.893.903.8317,003,300
Sep 09, 20204.084.084.014.043.9614,751,300
Sep 08, 20204.014.063.974.013.9316,476,300
Sep 04, 20204.184.224.084.124.0430,989,900
Sep 03, 20204.024.184.014.124.0442,757,100
Sep 02, 20203.893.943.863.913.8414,742,100
Sep 02, 20200.004 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...