Banco Bradesco Sa Historical Stock Prices

BBD 
$14.88
*  
0.11
0.74%
Get BBD Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BBD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.75  14.92  14.58  14.88 5,676,952
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
06/18/2014 14.95 15.37 14.75 15.36 7,240,078
06/17/2014 15.09 15.11 14.85 14.94 4,180,381
06/16/2014 15.29 15.32 15.13 15.28 4,290,454
06/13/2014 15.3 15.395 15.22 15.33 4,738,072
06/12/2014 15.37 15.415 15.205 15.27 4,786,505
06/11/2014 15.22 15.44 15.1 15.39 8,291,152
06/10/2014 14.92 15.1 14.6905 14.99 7,164,382
06/09/2014 14.45 14.99 14.37 14.89 9,800,725
06/06/2014 14.26 14.42 14.122 14.36 12,816,870
06/05/2014 13.86 13.87 13.665 13.69 4,801,960
06/04/2014 13.8 13.81 13.59 13.61 6,809,178
06/03/2014 13.8 13.86 13.72 13.83 6,560,439
06/02/2014 13.9 13.96 13.69 13.78 6,688,977
05/30/2014 14.3 14.3 13.93 13.95 9,948,780
05/29/2014 14.63 14.7 14.33 14.43 6,263,052
05/28/2014 14.47 14.7 14.31 14.59 9,935,934
05/27/2014 14.84 14.95 14.33 14.37 7,154,336
05/23/2014 14.98 15.06 14.61 14.77 6,140,425
05/22/2014 14.97 15.01 14.72 14.98 12,445,080
05/21/2014 15.34 15.495 15.03 15.04 13,936,110
05/20/2014 15.64 15.77 15.23 15.32 9,849,824
05/19/2014 15.75 15.765 15.59 15.66 6,797,958
05/16/2014 15.89 15.89 15.73 15.86 3,344,494
05/15/2014 15.89 15.9 15.52 15.67 4,327,278
05/14/2014 15.66 15.96 15.59 15.93 4,265,439
05/13/2014 15.67 15.825 15.54 15.69 5,697,308
05/12/2014 15.59 15.72 15.58 15.71 7,997,880
05/09/2014 15.59 15.69 15.47 15.49 4,082,743
05/08/2014 15.8 15.89 15.575 15.66 7,022,214
05/07/2014 15.44 15.795 15.33 15.73 6,762,960
05/06/2014 15.21 15.51 15.04 15.48 7,880,560
05/05/2014 15.2 15.38 15.14 15.28 4,453,062
05/02/2014 14.84 15.43 14.78 15.3 8,129,501
05/01/2014 14.95 14.97 14.621 14.8 5,343,365
04/30/2014 14.96 15.03 14.73 14.87 8,700,491
04/29/2014 15.16 15.48 14.98 15.01 15,276,570
04/28/2014 14.835 14.99 14.71 14.97 4,886,442
04/25/2014 14.99 15.07 14.84 14.89 6,233,000
04/24/2014 15.03 15.15 14.87 15.12 6,492,733
04/23/2014 14.76 14.88 14.63 14.85 4,551,096
04/22/2014 14.74 14.91 14.63 14.83 7,622,934
04/21/2014 14.86 15.01 14.74 14.88 5,257,594
04/17/2014 14.51 14.95 14.36 14.92 8,638,434
04/16/2014 14.63 14.76 14.48 14.62 7,448,046
04/15/2014 14.65 14.66 14.1 14.52 13,807,430
04/14/2014 14.85 15.01 14.7 14.75 10,869,110
04/11/2014 14.46 15.08 14.4001 14.9 11,863,420
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?