Banco Bradesco S.A. (BBDO)
NYSE: BBDO · Real-Time Price · USD
2.440
+0.010 (0.41%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.39 | 2.45 | 2.37 | 2.44 | 2.44 | 0.41% | 22,847 |
Jul 31, 2025 | 2.53 | 2.53 | 2.38 | 2.43 | 2.43 | -3.57% | 46,849 |
Jul 30, 2025 | 2.46 | 2.52 | 2.40 | 2.52 | 2.52 | 2.86% | 37,023 |
Jul 29, 2025 | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | 0.41% | 135,969 |
Jul 28, 2025 | 2.45 | 2.45 | 2.38 | 2.44 | 2.44 | - | 21,846 |
Jul 25, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -2.01% | 8,825 |
Jul 24, 2025 | 2.43 | 2.49 | 2.43 | 2.49 | 2.49 | 1.22% | 11,879 |
Jul 23, 2025 | 2.43 | 2.53 | 2.43 | 2.46 | 2.46 | 0.41% | 57,590 |
Jul 22, 2025 | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | 0.41% | 5,816 |
Jul 21, 2025 | 2.44 | 2.48 | 2.41 | 2.44 | 2.44 | 0.41% | 163,455 |
Jul 18, 2025 | 2.48 | 2.52 | 2.43 | 2.43 | 2.43 | -3.95% | 11,976 |
Jul 17, 2025 | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | 0.80% | 2,926 |
Jul 16, 2025 | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | -1.57% | 28,831 |
Jul 15, 2025 | 2.51 | 2.56 | 2.50 | 2.55 | 2.55 | 1.19% | 4,514 |
Jul 14, 2025 | 2.56 | 2.56 | 2.47 | 2.52 | 2.52 | -1.95% | 32,215 |
Jul 11, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | 0.39% | 12,944 |
Jul 10, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -3.03% | 51,607 |
Jul 9, 2025 | 2.64 | 2.66 | 2.59 | 2.64 | 2.64 | -0.75% | 44,681 |
Jul 8, 2025 | 2.64 | 2.68 | 2.63 | 2.66 | 2.66 | -0.37% | 23,220 |
Jul 7, 2025 | 2.71 | 2.71 | 2.62 | 2.67 | 2.67 | 1.14% | 81,690 |
Jul 3, 2025 | 2.64 | 2.67 | 2.57 | 2.64 | 2.64 | -0.38% | 51,557 |
Jul 2, 2025 | 2.77 | 2.79 | 2.56 | 2.65 | 2.65 | -6.69% | 68,037 |
Jul 1, 2025 | 2.76 | 2.88 | 2.63 | 2.84 | 2.79 | 4.03% | 47,042 |
Jun 30, 2025 | 2.58 | 2.75 | 2.58 | 2.73 | 2.68 | 7.91% | 41,351 |
Jun 27, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | 2.48 | -5.24% | 34,684 |
Jun 26, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.62 | 1.14% | 6,632 |
Jun 25, 2025 | 2.64 | 2.65 | 2.57 | 2.64 | 2.59 | - | 34,136 |
Jun 24, 2025 | 2.63 | 2.69 | 2.63 | 2.64 | 2.59 | 1.15% | 34,586 |
Jun 23, 2025 | 2.61 | 2.66 | 2.57 | 2.61 | 2.56 | -3.69% | 28,498 |
Jun 20, 2025 | 2.72 | 2.72 | 2.58 | 2.71 | 2.66 | -0.37% | 30,764 |
Jun 18, 2025 | 2.73 | 2.73 | 2.63 | 2.72 | 2.67 | 0.37% | 16,318 |
Jun 17, 2025 | 2.69 | 2.71 | 2.66 | 2.71 | 2.66 | 0.74% | 29,328 |
Jun 16, 2025 | 2.63 | 2.70 | 2.60 | 2.69 | 2.64 | 3.86% | 13,692 |
Jun 13, 2025 | 2.59 | 2.63 | 2.52 | 2.59 | 2.54 | -2.26% | 62,175 |
Jun 12, 2025 | 2.58 | 2.66 | 2.55 | 2.65 | 2.60 | 1.15% | 25,468 |
Jun 11, 2025 | 2.51 | 2.63 | 2.49 | 2.62 | 2.57 | 3.56% | 22,310 |
Jun 10, 2025 | 2.51 | 2.54 | 2.49 | 2.53 | 2.48 | 1.61% | 68,377 |
Jun 9, 2025 | 2.50 | 2.52 | 2.42 | 2.49 | 2.45 | -1.58% | 47,746 |
Jun 6, 2025 | 2.54 | 2.55 | 2.49 | 2.53 | 2.48 | -0.78% | 31,971 |
Jun 5, 2025 | 2.59 | 2.68 | 2.51 | 2.55 | 2.50 | -1.54% | 74,067 |
Jun 4, 2025 | 2.63 | 2.70 | 2.57 | 2.59 | 2.54 | -1.52% | 233,876 |
Jun 3, 2025 | 2.60 | 2.64 | 2.53 | 2.63 | 2.58 | 1.54% | 100,093 |
Jun 2, 2025 | 2.53 | 2.62 | 2.50 | 2.59 | 2.54 | 2.78% | 160,210 |
May 30, 2025 | 2.50 | 2.52 | 2.43 | 2.52 | 2.47 | -0.40% | 32,131 |
May 29, 2025 | 2.55 | 2.56 | 2.51 | 2.53 | 2.48 | 0.40% | 12,367 |
May 28, 2025 | 2.49 | 2.53 | 2.49 | 2.52 | 2.47 | - | 19,468 |
May 27, 2025 | 2.50 | 2.52 | 2.47 | 2.52 | 2.47 | 2.86% | 55,867 |
May 23, 2025 | 2.40 | 2.46 | 2.37 | 2.45 | 2.40 | -0.81% | 12,403 |
May 22, 2025 | 2.47 | 2.47 | 2.41 | 2.47 | 2.42 | - | 32,883 |
May 21, 2025 | 2.51 | 2.51 | 2.42 | 2.47 | 2.42 | -0.40% | 75,106 |