Canada markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8600-0.0500 (-1.72%)
At close: 04:00PM EDT
2.8900 +0.03 (+1.05%)
After hours: 07:42PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.87002.92002.85002.86002.86008,181,700
Mar 27, 20242.84002.92002.82002.91002.910021,241,300
Mar 26, 20242.81002.87002.81002.86002.86007,882,800
Mar 25, 20242.81002.83002.79002.80002.800011,743,000
Mar 22, 20242.82002.84002.78002.79002.79007,851,300
Mar 21, 20242.87002.88002.83002.83002.83005,425,000
Mar 20, 20242.83002.89002.82002.87002.870026,792,900
Mar 19, 20242.82002.84002.80002.82002.820010,737,400
Mar 18, 20242.86002.87002.81002.83002.83006,701,900
Mar 15, 20242.87002.88002.83002.83002.83008,706,000
Mar 14, 20242.88002.91002.86002.88002.880020,867,500
Mar 13, 20242.86002.90002.85002.88002.880011,017,000
Mar 12, 20242.81002.86002.80002.85002.850020,727,900
Mar 11, 20242.80002.83002.78002.81002.810016,139,000
Mar 08, 20242.78002.83002.78002.79002.790016,946,200
Mar 07, 20242.82002.82002.78002.81002.810010,139,000
Mar 06, 20242.82002.86002.81002.82002.820011,651,600
Mar 05, 20242.76002.80002.76002.79002.790014,463,100
Mar 04, 20242.79002.80002.76002.76002.760014,388,200
Mar 04, 20240.004 Dividend
Mar 01, 20242.81002.82002.76002.79002.786013,007,200
Feb 29, 20242.77002.79002.73002.78002.776017,258,400
Feb 28, 20242.85002.86002.81002.82002.816010,454,700
Feb 27, 20242.82002.88002.81002.84002.835918,892,800
Feb 26, 20242.77002.79002.76002.78002.77609,983,000
Feb 23, 20242.80002.82002.77002.78002.776020,595,800
Feb 22, 20242.85002.87002.81002.83002.825918,125,300
Feb 21, 20242.83002.83002.80002.82002.816013,572,500
Feb 20, 20242.83002.86002.81002.84002.835922,361,500
Feb 16, 20242.72002.74002.69002.73002.726112,661,100
Feb 15, 20242.70002.74002.70002.72002.716119,409,200
Feb 14, 20242.73002.75002.66002.68002.676226,389,800
Feb 13, 20242.69002.70002.65002.70002.696111,488,600
Feb 12, 20242.74002.78002.73002.75002.746110,859,100
Feb 09, 20242.70002.74002.65002.73002.726139,293,900
Feb 08, 20242.83002.84002.69002.73002.726132,761,200
Feb 07, 20242.93002.96002.80002.83002.825973,710,400
Feb 06, 20243.27003.36003.26003.35003.345225,482,600
Feb 05, 20243.10003.16003.08003.13003.12559,579,000
Feb 02, 20243.06003.11003.04003.11003.105513,776,100
Feb 02, 20240.004 Dividend
Feb 01, 20243.11003.14003.08003.13003.121510,767,900
Jan 31, 20243.16003.17003.10003.10003.091612,599,400
Jan 30, 20243.12003.13003.10003.10003.091612,663,500
Jan 29, 20243.13003.14003.09003.12003.111512,193,000
Jan 26, 20243.16003.19003.15003.16003.15147,242,200
Jan 25, 20243.13003.15003.12003.13003.121511,577,700
Jan 24, 20243.15003.15003.10003.10003.091612,820,000
Jan 23, 20243.11003.12003.08003.11003.101619,072,600
Jan 22, 20243.15003.18003.07003.10003.091618,219,500
Jan 19, 20243.18003.20003.13003.18003.171442,488,500
Jan 18, 20243.16003.20003.13003.19003.181419,851,100
Jan 17, 20243.21003.23003.19003.20003.191312,857,900
Jan 16, 20243.23003.23003.19003.20003.191315,905,500
Jan 12, 20243.31003.32003.25003.26003.251212,510,500
Jan 11, 20243.31003.31003.25003.27003.261117,827,300
Jan 10, 20243.31003.33003.28003.28003.271118,175,800
Jan 09, 20243.38003.39003.30003.31003.301028,294,300
Jan 08, 20243.46003.50003.44003.46003.450613,369,800
Jan 05, 20243.45003.50003.43003.47003.460617,219,600
Jan 04, 20243.40003.45003.38003.38003.370820,950,500
Jan 03, 20243.44003.47003.42003.42003.410711,992,200
Jan 03, 20240.004 Dividend
Jan 02, 20243.48003.49003.41003.42003.406712,357,100
Dec 29, 20233.54003.54003.48003.50003.48644,483,100
Dec 28, 20233.52003.56003.52003.54003.52638,534,300
Dec 27, 20233.52003.55003.51003.55003.53628,364,600
Dec 26, 20233.50003.54003.49003.53003.51637,225,700
Dec 22, 20233.44003.49003.43003.47003.456517,594,400
Dec 22, 20230.139 Dividend
Dec 21, 20233.57003.58003.51003.55003.397813,481,000
Dec 20, 20233.57003.60003.52003.52003.369115,622,400
Dec 19, 20233.64003.65003.59003.60003.445612,352,400
Dec 18, 20233.55003.60003.52003.59003.436115,903,600
Dec 15, 20233.55003.57003.50003.55003.397813,148,300
Dec 14, 20233.55003.59003.51003.53003.378616,379,400
Dec 13, 20233.31003.49003.30003.49003.340420,603,600
Dec 12, 20233.35003.35003.27003.29003.148918,552,400
Dec 11, 20233.33003.36003.32003.32003.177610,323,700
Dec 08, 20233.29003.38003.29003.38003.235125,128,000
Dec 07, 20233.33003.34003.30003.33003.187214,254,000
Dec 06, 20233.38003.39003.30003.31003.168111,276,200
Dec 05, 20233.29003.34003.28003.33003.187210,544,100
Dec 04, 20233.34003.36003.27003.27003.129818,626,500
Dec 04, 20230.004 Dividend
Dec 01, 20233.32003.38003.29003.36003.21219,721,900
Nov 30, 20233.31003.34003.29003.33003.18347,001,900
Nov 29, 20233.33003.36003.32003.33003.183417,674,500
Nov 28, 20233.27003.37003.27003.37003.221732,736,900
Nov 27, 20233.29003.32003.27003.28003.13567,499,100
Nov 24, 20233.31003.33003.29003.30003.154717,694,300
Nov 22, 20233.22003.26003.21003.22003.078315,100,200
Nov 21, 20233.19003.21003.14003.16003.02098,113,700
Nov 20, 20233.16003.22003.16003.21003.06879,308,000
Nov 17, 20233.17003.20003.15003.16003.020910,648,700
Nov 16, 20233.15003.20003.14003.20003.059116,643,600
Nov 15, 20233.10003.16003.08003.12002.98277,187,600
Nov 14, 20233.08003.11003.06003.09002.954012,680,800
Nov 13, 20233.05003.05002.99003.01002.877522,601,100
Nov 10, 20233.03003.11003.03003.09002.954023,988,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...