BBD - Banco Bradesco S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201910.0210.079.939.999.995,840,574
Jul 15, 201910.1210.169.9710.0310.038,827,100
Jul 12, 201910.2910.3210.1210.1910.1910,949,600
Jul 11, 201910.2510.2810.0910.2510.2511,389,600
Jul 10, 201910.5010.5510.3310.3910.3916,912,000
Jul 09, 201910.0110.3610.0110.3010.308,144,100
Jul 08, 201910.2710.2910.1910.2410.2417,569,000
Jul 05, 201910.1210.3110.0510.2410.2413,495,400
Jul 03, 20199.749.909.699.849.845,395,700
Jul 02, 20199.709.909.529.729.7211,972,000
Jul 02, 20190.005 Dividend
Jul 01, 20199.959.969.699.749.738,289,300
Jul 01, 20190.049 Dividend
Jun 28, 20199.889.959.789.829.7712,085,400
Jun 27, 20199.729.909.579.829.7711,585,400
Jun 26, 20199.849.909.679.869.8110,459,700
Jun 25, 20199.889.949.629.719.6621,132,200
Jun 24, 20199.769.929.729.889.8310,163,800
Jun 21, 20199.639.809.629.729.6711,421,200
Jun 20, 20199.639.789.639.729.678,715,900
Jun 19, 20199.309.559.209.529.4718,818,300
Jun 18, 20199.319.459.309.329.2711,488,800
Jun 17, 20199.219.329.159.189.139,283,100
Jun 14, 20199.239.319.099.189.1311,386,600
Jun 13, 20199.389.509.219.399.3421,048,400
Jun 12, 20199.629.719.399.409.3516,744,600
Jun 11, 20199.519.609.429.609.5514,862,700
Jun 10, 20199.439.529.249.459.4011,969,700
Jun 07, 20199.619.749.569.589.5311,099,700
Jun 06, 20199.519.609.389.559.508,393,600
Jun 05, 20199.589.609.229.349.2914,410,900
Jun 04, 20199.499.599.419.549.498,760,200
Jun 04, 20190.005 Dividend
Jun 03, 20199.459.529.349.439.3715,435,500
May 31, 20199.289.489.249.369.3010,221,300
May 30, 20199.119.309.119.239.1711,748,300
May 29, 20198.919.128.869.038.9814,705,500
May 28, 20198.658.868.548.768.7118,407,900
May 24, 20198.568.588.418.498.448,298,100
May 23, 20198.458.618.368.538.4818,737,500
May 22, 20198.678.778.588.628.5721,895,300
May 21, 20198.288.748.228.638.5815,897,400
May 20, 20198.028.288.008.228.1712,789,400
May 17, 20198.068.147.898.017.9617,350,500
May 16, 20198.188.268.028.098.0420,155,200
May 15, 20198.158.368.148.278.2210,773,600
May 14, 20198.488.518.388.438.3811,031,600
May 13, 20198.498.568.418.448.3911,872,300
May 10, 20198.858.878.588.768.718,186,400
May 09, 20198.818.898.658.818.769,744,200
May 08, 20198.959.128.959.008.9511,412,300
May 07, 20198.628.758.478.758.7013,195,700
May 06, 20198.928.978.818.828.779,527,700
May 03, 20199.049.159.019.139.076,284,700
May 03, 20190.005 Dividend
May 02, 20198.859.038.838.988.9210,024,400
May 01, 20199.069.168.928.928.868,657,500
Apr 30, 20199.049.068.849.069.0011,406,900
Apr 29, 20199.159.198.938.978.917,310,500
Apr 26, 20199.079.189.029.129.068,408,200
Apr 25, 20198.819.088.669.079.0112,277,100
Apr 24, 20199.029.028.768.888.8211,517,300
Apr 23, 20198.959.158.899.089.0213,744,600
Apr 22, 20198.808.958.718.878.818,498,500
Apr 18, 20198.688.968.608.828.7610,272,400
Apr 17, 20198.878.908.538.698.6313,070,000
Apr 16, 20198.929.038.858.868.809,950,300
Apr 15, 20199.089.088.908.958.8915,076,600
Apr 12, 20199.049.218.838.948.8818,068,000
Apr 11, 20199.219.268.999.109.0411,771,500
Apr 10, 20199.419.439.299.349.2813,436,500
Apr 09, 20199.339.369.209.359.299,405,900
Apr 08, 20199.359.419.259.419.356,185,700
Apr 05, 20199.279.459.239.399.3310,412,500
Apr 05, 20190.005 Dividend
Apr 04, 20199.079.359.019.319.2412,464,800
Apr 03, 20199.299.358.989.058.9913,967,800
Apr 02, 20199.279.309.039.179.1010,015,600
Apr 01, 20199.349.489.249.269.1916,624,300
Apr 01, 20195/6 Stock Split
Mar 29, 20199.049.188.979.099.0318,034,300
Mar 28, 20198.529.018.528.918.8432,291,800
Mar 27, 20198.688.748.448.508.4430,990,400
Mar 26, 20199.029.078.878.988.9119,929,300
Mar 25, 20198.829.028.808.918.8417,582,400
Mar 22, 20198.979.078.698.798.7351,365,200
Mar 21, 20199.629.639.189.359.2828,231,200
Mar 20, 20199.829.919.619.729.6525,730,700
Mar 19, 201910.0310.089.859.899.8217,065,300
Mar 18, 20199.9310.099.9310.0710.009,565,300
Mar 15, 20199.8910.009.889.939.8516,639,500
Mar 14, 20199.829.839.699.839.7612,508,000
Mar 13, 20199.739.969.689.869.7917,863,900
Mar 12, 20199.709.779.659.769.6915,068,800
Mar 11, 20199.429.719.409.719.6417,936,100
Mar 08, 20199.109.279.099.259.1814,388,000
Mar 07, 20199.209.208.989.129.0513,183,500
Mar 06, 20199.429.449.089.159.0814,448,300
Mar 06, 20190.00417 Dividend
Mar 05, 20199.399.509.329.439.366,891,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...