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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.392.452.372.442.440.41%22,847
Jul 31, 20252.532.532.382.432.43-3.57%46,849
Jul 30, 20252.462.522.402.522.522.86%37,023
Jul 29, 20252.452.472.432.452.450.41%135,969
Jul 28, 20252.452.452.382.442.44-21,846
Jul 25, 20252.522.522.442.442.44-2.01%8,825
Jul 24, 20252.432.492.432.492.491.22%11,879
Jul 23, 20252.432.532.432.462.460.41%57,590
Jul 22, 20252.452.472.442.452.450.41%5,816
Jul 21, 20252.442.482.412.442.440.41%163,455
Jul 18, 20252.482.522.432.432.43-3.95%11,976
Jul 17, 20252.512.542.512.532.530.80%2,926
Jul 16, 20252.562.562.492.512.51-1.57%28,831
Jul 15, 20252.512.562.502.552.551.19%4,514
Jul 14, 20252.562.562.472.522.52-1.95%32,215
Jul 11, 20252.512.572.512.572.570.39%12,944
Jul 10, 20252.602.602.532.562.56-3.03%51,607
Jul 9, 20252.642.662.592.642.64-0.75%44,681
Jul 8, 20252.642.682.632.662.66-0.37%23,220
Jul 7, 20252.712.712.622.672.671.14%81,690
Jul 3, 20252.642.672.572.642.64-0.38%51,557
Jul 2, 20252.772.792.562.652.65-6.69%68,037
Jul 1, 20252.762.882.632.842.794.03%47,042
Jun 30, 20252.582.752.582.732.687.91%41,351
Jun 27, 20252.682.682.532.532.48-5.24%34,684
Jun 26, 20252.622.672.622.672.621.14%6,632
Jun 25, 20252.642.652.572.642.59-34,136
Jun 24, 20252.632.692.632.642.591.15%34,586
Jun 23, 20252.612.662.572.612.56-3.69%28,498
Jun 20, 20252.722.722.582.712.66-0.37%30,764
Jun 18, 20252.732.732.632.722.670.37%16,318
Jun 17, 20252.692.712.662.712.660.74%29,328
Jun 16, 20252.632.702.602.692.643.86%13,692
Jun 13, 20252.592.632.522.592.54-2.26%62,175
Jun 12, 20252.582.662.552.652.601.15%25,468
Jun 11, 20252.512.632.492.622.573.56%22,310
Jun 10, 20252.512.542.492.532.481.61%68,377
Jun 9, 20252.502.522.422.492.45-1.58%47,746
Jun 6, 20252.542.552.492.532.48-0.78%31,971
Jun 5, 20252.592.682.512.552.50-1.54%74,067
Jun 4, 20252.632.702.572.592.54-1.52%233,876
Jun 3, 20252.602.642.532.632.581.54%100,093
Jun 2, 20252.532.622.502.592.542.78%160,210
May 30, 20252.502.522.432.522.47-0.40%32,131
May 29, 20252.552.562.512.532.480.40%12,367
May 28, 20252.492.532.492.522.47-19,468
May 27, 20252.502.522.472.522.472.86%55,867
May 23, 20252.402.462.372.452.40-0.81%12,403
May 22, 20252.472.472.412.472.42-32,883
May 21, 20252.512.512.422.472.42-0.40%75,106