Advertisement
U.S. markets closed

Banco Bradesco S.A. (BBDO)

NYSE - NYSE Delayed Price. Currency in USD
2.5600-0.0300 (-1.16%)
At close: 04:00PM EDT
2.6300 +0.07 (+2.73%)
After hours: 06:11PM EDT
  • Dividend

    BBDO announced a cash dividend of 0.003 with an ex-date of Apr. 2, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.55002.60002.55002.56002.560018,900
Mar 27, 20242.57002.59002.54002.59002.59007,400
Mar 26, 20242.55002.56002.53002.56002.56009,200
Mar 25, 20242.50002.55002.50002.53002.530024,500
Mar 22, 20242.54002.55002.50002.52002.520027,100
Mar 21, 20242.63002.63002.57002.57002.570028,700
Mar 20, 20242.53002.63002.53002.57002.5700215,400
Mar 19, 20242.57002.57002.53002.55002.55006,300
Mar 18, 20242.56002.57002.54002.54002.54003,600
Mar 15, 20242.54002.55002.53002.54002.54003,600
Mar 14, 20242.57002.58002.55002.55002.550013,800
Mar 13, 20242.53002.58002.53002.57002.57005,700
Mar 12, 20242.52002.57002.51002.54002.540018,100
Mar 11, 20242.46002.52002.46002.51002.51006,300
Mar 08, 20242.53002.53002.48002.49002.490020,000
Mar 07, 20242.53002.53002.49002.50002.500017,700
Mar 06, 20242.58002.58002.51002.51002.510017,700
Mar 05, 20242.50002.54002.50002.51002.510010,000
Mar 04, 20242.55002.55002.51002.52002.52007,800
Mar 04, 20240.003 Dividend
Mar 01, 20242.53002.54002.51002.53002.52707,100
Feb 29, 20242.53002.53002.49002.51002.507017,100
Feb 28, 20242.57002.57002.53002.55002.54707,500
Feb 27, 20242.56002.59002.55002.58002.57697,500
Feb 26, 20242.57002.57002.51002.53002.527018,700
Feb 23, 20242.50002.54002.50002.53002.52703,400
Feb 22, 20242.59002.59002.54002.54002.53704,100
Feb 21, 20242.58002.58002.55002.58002.576920,000
Feb 20, 20242.57002.60002.56002.58002.576920,300
Feb 16, 20242.46002.50002.46002.49002.48707,400
Feb 15, 20242.51002.52002.46002.46002.457142,200
Feb 14, 20242.55002.55002.46002.48002.47718,600
Feb 13, 20242.52002.59002.52002.56002.55702,500
Feb 12, 20242.71002.71002.55002.68002.67684,900
Feb 09, 20242.52002.55002.49002.55002.547029,800
Feb 08, 20242.73002.73002.46002.51002.507015,900
Feb 07, 20242.62002.64002.55002.56002.557067,900
Feb 06, 20242.90002.96002.89002.95002.946512,200
Feb 05, 20242.75002.83002.75002.81002.806714,300
Feb 02, 20242.70002.79002.70002.74002.736827,100
Feb 02, 20240.004 Dividend
Feb 01, 20242.80002.84002.66002.66002.652950,900
Jan 31, 20242.80002.82002.80002.80002.79253,000
Jan 30, 20242.79002.79002.77002.78002.77253,500
Jan 29, 20242.82002.82002.79002.80002.79254,300
Jan 26, 20242.81002.85002.81002.83002.82243,900
Jan 25, 20242.81002.87002.80002.84002.832410,900
Jan 24, 20242.84002.84002.80002.81002.80249,200
Jan 23, 20242.82002.85002.77002.85002.84236,100
Jan 22, 20242.85002.85002.77002.82002.812410,500
Jan 19, 20242.85002.86002.82002.86002.85234,400
Jan 18, 20242.86002.88002.82002.87002.862312,900
Jan 17, 20242.87002.91002.86002.91002.90224,300
Jan 16, 20242.90002.90002.84002.84002.832421,200
Jan 12, 20243.02003.02002.94002.95002.942121,800
Jan 11, 20243.00003.03002.94003.00002.991926,500
Jan 10, 20242.99002.99002.95002.96002.95208,900
Jan 09, 20243.04003.04002.98003.03003.021917,400
Jan 08, 20243.11003.17003.06003.11003.101634,000
Jan 05, 20243.00003.09003.00003.04003.031810,700
Jan 04, 20242.99003.05002.99002.99002.98209,100
Jan 03, 20243.00003.08003.00003.05003.04184,800
Jan 03, 20240.003 Dividend
Jan 02, 20243.16003.16003.02003.02003.008928,500
Dec 29, 20233.15003.20003.15003.18003.16835,200
Dec 28, 20233.14003.17003.12003.16003.14849,100
Dec 27, 20233.13003.17003.11003.15003.138410,800
Dec 26, 20233.07003.13003.06003.13003.1185339,000
Dec 22, 20233.07003.07003.03003.03003.0189102,600
Dec 22, 20230.127 Dividend
Dec 21, 20233.19003.19003.09003.12002.982023,000
Dec 20, 20233.19003.19003.11003.15003.010726,300
Dec 19, 20233.18003.21003.14003.14003.0011400,400
Dec 18, 20233.14003.14003.01003.01002.876975,700
Dec 15, 20233.06003.10002.77003.00002.8673324,800
Dec 14, 20233.07003.10003.03003.10002.9629107,300
Dec 13, 20232.88003.05002.88003.05002.915152,100
Dec 12, 20232.91002.91002.80002.80002.676132,700
Dec 11, 20232.95002.95002.88002.90002.77175,700
Dec 08, 20232.86002.95002.86002.95002.819511,900
Dec 07, 20232.91002.91002.81002.81002.685719,400
Dec 06, 20232.95002.95002.88002.89002.762218,500
Dec 05, 20232.86002.94002.85002.94002.810025,500
Dec 04, 20232.94002.94002.80002.81002.685731,900
Dec 04, 20230.004 Dividend
Dec 01, 20232.92002.94002.87002.94002.806133,000
Nov 30, 20232.80002.90002.80002.89002.758455,200
Nov 29, 20232.88002.89002.81002.81002.682014,100
Nov 28, 20232.80002.92002.80002.90002.768028,300
Nov 27, 20232.90002.90002.81002.81002.68205,200
Nov 24, 20232.88002.90002.88002.90002.76808,300
Nov 22, 20232.83002.85002.82002.85002.720216,500
Nov 21, 20232.81002.81002.71002.71002.586611,300
Nov 20, 20232.84002.89002.76002.89002.758460,000
Nov 17, 20232.77002.87002.77002.87002.739315,800
Nov 16, 20232.81002.83002.74002.74002.615250,900
Nov 15, 20232.93002.93002.73002.75002.624826,300
Nov 14, 20232.74002.95002.73002.94002.806129,800
Nov 13, 20232.75002.75002.65002.74002.615227,700
Nov 10, 20232.72002.80002.65002.80002.672516,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...