Banco Bradesco Sa Historical Stock Prices

BBD 
$15.55
*  
0.42
2.63%
Get BBD Alerts
*Delayed - data as of Sep. 22, 2014 14:44 ET  -  Find a broker to begin trading BBD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:44  15.50  15.75  15.46  15.55 5,006,253
09/19/2014 16.38 16.38 15.93 15.97 6,270,022
09/18/2014 16.575 16.73 16.25 16.42 8,008,935
09/17/2014 17.085 17.1 16.7 16.71 10,254,320
09/16/2014 16.83 17.3 16.72 16.81 11,815,260
09/15/2014 15.72 16.25 15.7 16.24 8,252,839
09/12/2014 16.21 16.22 15.67 15.81 15,588,120
09/11/2014 16.69 16.84 16.51 16.59 10,495,340
09/10/2014 16.97 16.99 16.5 16.59 18,962,460
09/09/2014 17.38 17.55 17.03 17.14 8,725,118
09/08/2014 18.33 18.4651 17.55 17.63 10,717,700
09/05/2014 17.98 18.24 17.88 18.19 8,077,820
09/04/2014 18.23 18.5 17.84 17.93 12,694,170
09/03/2014 18.55 18.67 18.23 18.52 7,643,036
09/02/2014 17.98 18.57 17.77 18.53 8,201,023
08/29/2014 17.97 18.38 17.82 18.24 6,901,532
08/28/2014 17.715 17.87 17.54 17.8 10,604,390
08/27/2014 17.29 17.76 17.25 17.74 9,009,260
08/26/2014 16.96 17.23 16.83 17.14 5,923,919
08/25/2014 16.61 16.86 16.54 16.82 4,046,787
08/22/2014 16.69 16.72 16.42 16.54 4,427,574
08/21/2014 16.74 16.9 16.635 16.86 8,531,490
08/20/2014 16.58 16.7 16.5 16.65 6,708,473
08/19/2014 16.1 16.68 16 16.59 8,856,702
08/18/2014 16.09 16.16 15.915 16.13 5,610,158
08/15/2014 15.91 15.93 15.63 15.89 6,660,973
08/14/2014 15.28 15.66 15.22 15.65 7,120,739
08/13/2014 15.43 15.62 14.94 15.22 12,200,680
08/12/2014 15.17 15.385 15.12 15.31 5,062,172
08/11/2014 15 15.31 14.91 15.3 5,639,365
08/08/2014 14.96 15.01 14.695 14.85 7,138,517
08/07/2014 15.4999 15.4999 14.995 15.1 6,137,994
08/06/2014 15.34 15.71 15.23 15.47 5,979,115
08/05/2014 15.6 15.72 15.37 15.41 4,606,239
08/04/2014 15.54 15.6 15.29 15.57 6,612,517
08/01/2014 15.37 15.57 15.18 15.44 6,770,526
07/31/2014 15.34 15.48 15.09 15.28 8,171,273
07/30/2014 15.69 15.765 15.4 15.5 5,309,481
07/29/2014 15.605 16.09 15.58 15.66 4,541,002
07/28/2014 15.84 15.87 15.63 15.73 4,613,531
07/25/2014 15.99 16.03 15.76 15.85 6,655,103
07/24/2014 15.77 16.06 15.72 15.99 6,553,819
07/23/2014 15.62 15.83 15.61 15.82 6,011,455
07/22/2014 15.87 15.95 15.71 15.92 5,807,890
07/21/2014 15.61 15.92 15.53 15.84 6,027,564
07/18/2014 15.35 15.74 15.3 15.58 6,124,041
07/17/2014 15.01 15.2 14.7 14.77 5,522,053
07/16/2014 15.42 15.51 14.91 15.04 8,280,496
07/15/2014 15.46 15.61 15.33 15.53 6,680,796
07/14/2014 15.07 15.52 15.04 15.5 7,218,804
07/11/2014 14.75 14.92 14.58 14.88 5,676,952
07/10/2014 14.54 14.85 14.37 14.77 9,492,134
07/09/2014 14.4 15.035 14.36 14.6 10,893,790
07/08/2014 14.63 14.63 14.39 14.41 4,100,056
07/07/2014 14.54 14.59 14.39 14.5 4,023,869
07/03/2014 14.24 14.65 14.23 14.63 5,477,583
07/02/2014 14.51 14.58 14.24 14.28 6,050,666
07/01/2014 14.56 14.8 14.46 14.56 6,575,742
06/30/2014 14.75 14.795 14.435 14.52 6,001,086
06/27/2014 14.91 14.99 14.61 14.74 4,608,114
06/26/2014 14.97 14.99 14.75 14.91 4,567,700
06/25/2014 15.51 15.54 14.9 14.93 6,005,051
06/24/2014 15.28 15.6 15.25 15.46 10,203,440
06/23/2014 15.34 15.4 15.105 15.35 3,990,345
06/20/2014 15.24 15.42 15.13 15.38 5,173,270
06/19/2014 15.28 15.53 15.16 15.26 4,283,323
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?