Canada markets open in 53 minutes

Banco Bradesco S.A. (BBDO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3010-0.0240 (-1.03%)
At close: 03:59PM EDT
2.3000 -0.00 (-0.04%)
Pre-Market: 08:01AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.32002.33002.30002.30002.30002,700
Apr 24, 20242.35002.35002.31002.33002.33002,700
Apr 23, 20242.33002.35002.31002.35002.35008,400
Apr 22, 20242.35002.35002.30002.30002.300025,900
Apr 19, 20242.34002.35002.33002.33002.330013,300
Apr 18, 20242.37002.37002.30002.31002.310018,000
Apr 17, 20242.33002.35002.31002.35002.350010,800
Apr 16, 20242.40002.40002.33002.34002.340019,200
Apr 15, 20242.46002.46002.38002.42002.420016,200
Apr 12, 20242.50002.50002.45002.46002.46007,400
Apr 11, 20242.54002.54002.49002.52002.520020,200
Apr 10, 20242.66002.66002.53002.56002.56005,200
Apr 09, 20242.64002.67002.61002.67002.670010,800
Apr 08, 20242.55002.61002.55002.59002.59003,600
Apr 05, 20242.60002.60002.56002.56002.56009,600
Apr 04, 20242.58002.67002.57002.59002.590010,300
Apr 03, 20242.51002.59002.50002.57002.57003,800
Apr 02, 20242.52002.53002.50002.52002.520010,900
Apr 02, 20240.003 Dividend
Apr 01, 20242.60002.60002.48002.54002.537043,500
Mar 28, 20242.55002.60002.55002.56002.557018,900
Mar 27, 20242.57002.59002.54002.59002.58697,400
Mar 26, 20242.55002.56002.53002.56002.55709,200
Mar 25, 20242.50002.55002.50002.53002.527024,500
Mar 22, 20242.54002.55002.50002.52002.517027,100
Mar 21, 20242.63002.63002.57002.57002.567028,700
Mar 20, 20242.53002.63002.53002.57002.5670215,400
Mar 19, 20242.57002.57002.53002.55002.54706,300
Mar 18, 20242.56002.57002.54002.54002.53703,600
Mar 15, 20242.54002.55002.53002.54002.53703,600
Mar 14, 20242.57002.58002.55002.55002.547013,800
Mar 13, 20242.53002.58002.53002.57002.56705,700
Mar 12, 20242.52002.57002.51002.54002.537018,100
Mar 11, 20242.46002.52002.46002.51002.50706,300
Mar 08, 20242.53002.53002.48002.49002.487120,000
Mar 07, 20242.53002.53002.49002.50002.497017,700
Mar 06, 20242.58002.58002.51002.51002.507017,700
Mar 05, 20242.50002.54002.50002.51002.507010,000
Mar 04, 20242.55002.55002.51002.52002.51707,800
Mar 04, 20240.003 Dividend
Mar 01, 20242.53002.54002.51002.53002.52407,100
Feb 29, 20242.53002.53002.49002.51002.504117,100
Feb 28, 20242.57002.57002.53002.55002.54407,500
Feb 27, 20242.56002.59002.55002.58002.57397,500
Feb 26, 20242.57002.57002.51002.53002.524018,700
Feb 23, 20242.50002.54002.50002.53002.52403,400
Feb 22, 20242.59002.59002.54002.54002.53404,100
Feb 21, 20242.58002.58002.55002.58002.573920,000
Feb 20, 20242.57002.60002.56002.58002.573920,300
Feb 16, 20242.46002.50002.46002.49002.48417,400
Feb 15, 20242.51002.52002.46002.46002.454242,200
Feb 14, 20242.55002.55002.46002.48002.47418,600
Feb 13, 20242.52002.59002.52002.56002.55392,500
Feb 12, 20242.71002.71002.55002.68002.67374,900
Feb 09, 20242.52002.55002.49002.55002.544029,800
Feb 08, 20242.73002.73002.46002.51002.504115,900
Feb 07, 20242.62002.64002.55002.56002.553967,900
Feb 06, 20242.90002.96002.89002.95002.943012,200
Feb 05, 20242.75002.83002.75002.81002.803414,300
Feb 02, 20242.70002.79002.70002.74002.733527,100
Feb 02, 20240.004 Dividend
Feb 01, 20242.80002.84002.66002.66002.649750,900
Jan 31, 20242.80002.82002.80002.80002.78923,000
Jan 30, 20242.79002.79002.77002.78002.76933,500
Jan 29, 20242.82002.82002.79002.80002.78924,300
Jan 26, 20242.81002.85002.81002.83002.81913,900
Jan 25, 20242.81002.87002.80002.84002.829010,900
Jan 24, 20242.84002.84002.80002.81002.79919,200
Jan 23, 20242.82002.85002.77002.85002.83906,100
Jan 22, 20242.85002.85002.77002.82002.809110,500
Jan 19, 20242.85002.86002.82002.86002.84894,400
Jan 18, 20242.86002.88002.82002.87002.858912,900
Jan 17, 20242.87002.91002.86002.91002.89884,300
Jan 16, 20242.90002.90002.84002.84002.829021,200
Jan 12, 20243.02003.02002.94002.95002.938621,800
Jan 11, 20243.00003.03002.94003.00002.988426,500
Jan 10, 20242.99002.99002.95002.96002.94868,900
Jan 09, 20243.04003.04002.98003.03003.018317,400
Jan 08, 20243.11003.17003.06003.11003.098034,000
Jan 05, 20243.00003.09003.00003.04003.028210,700
Jan 04, 20242.99003.05002.99002.99002.97849,100
Jan 03, 20243.00003.08003.00003.05003.03824,800
Jan 03, 20240.003 Dividend
Jan 02, 20243.16003.16003.02003.02003.005328,500
Dec 29, 20233.15003.20003.15003.18003.16465,200
Dec 28, 20233.14003.17003.12003.16003.14479,100
Dec 27, 20233.13003.17003.11003.15003.134710,800
Dec 26, 20233.07003.13003.06003.13003.1148339,000
Dec 22, 20233.07003.07003.03003.03003.0153102,600
Dec 22, 20230.127 Dividend
Dec 21, 20233.19003.19003.09003.12002.978523,000
Dec 20, 20233.19003.19003.11003.15003.007126,300
Dec 19, 20233.18003.21003.14003.14002.9976400,400
Dec 18, 20233.14003.14003.01003.01002.873575,700
Dec 15, 20233.06003.10002.77003.00002.8639324,800
Dec 14, 20233.07003.10003.03003.10002.9594107,300
Dec 13, 20232.88003.05002.88003.05002.911652,100
Dec 12, 20232.91002.91002.80002.80002.673032,700
Dec 11, 20232.95002.95002.88002.90002.76845,700
Dec 08, 20232.86002.95002.86002.95002.816211,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...