Banco Bradesco Sa Historical Stock Prices

BBD 
$16.27
*  
0.20
1.24%
Get BBD Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BBD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBD Pre-Market
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  16.20  16.31  15.995  16.27 8,348,395
11/26/2014 16.19 16.31 15.995 16.27 8,348,695
11/25/2014 16.19 16.21 15.69 16.07 9,871,779
11/24/2014 15.92 16.22 15.7 15.84 10,411,500
11/21/2014 15.39 16.53 15.36 16.41 19,004,220
11/20/2014 15.13 15.6 14.54 14.88 10,308,750
11/19/2014 14.53 14.935 14.28 14.83 13,335,410
11/18/2014 13.52 14.16 13.43 14.12 8,438,268
11/17/2014 13.92 13.92 13.34 13.41 8,901,180
11/14/2014 13.29 13.83 13.28 13.77 7,765,287
11/13/2014 14.27 14.33 13.73 13.86 11,349,940
11/12/2014 14.46 14.8 14.2 14.33 15,070,820
11/11/2014 14.28 14.35 14.075 14.27 8,315,012
11/10/2014 14.45 14.49 14.105 14.18 4,704,772
11/07/2014 14 14.19 13.91 14.1 7,465,600
11/06/2014 14.33 14.37 13.88 14.02 8,953,111
11/05/2014 14.94 14.94 14.56 14.61 9,496,725
11/04/2014 14.7 14.98 14.48 14.73 8,347,326
11/03/2014 14.71 14.84 14.41 14.7 8,056,445
10/31/2014 14.9 15.17 14.74 14.98 14,630,560
10/30/2014 14.79 15.15 14.65 15 13,195,830
10/29/2014 14.46 14.51 13.63 13.73 10,708,350
10/28/2014 13.76 14.23 13.625 14.09 12,375,900
10/27/2014 12.48 13.33 12.41 13.3 28,233,440
10/24/2014 13.54 14.12 13.39 13.74 12,865,770
10/23/2014 13.46 13.76 13.03 13.24 15,944,050
10/22/2014 14.22 14.53 13.88 14.01 11,515,450
10/21/2014 13.99 14.22 13.78 14.11 16,418,410
10/20/2014 15.03 15.29 14.86 14.97 10,285,790
10/17/2014 14.98 15.52 14.81 15.43 10,821,740
10/16/2014 14.71 15.15 14.56 14.67 10,825,420
10/15/2014 15.8 15.87 14.87 15.37 15,042,560
10/14/2014 16.09 16.67 16.03 16.54 12,116,260
10/13/2014 15.79 16.64 15.79 16.38 16,634,510
10/10/2014 15.6 15.61 15.005 15.03 9,195,859
10/09/2014 15.88 16.2 15.7 15.92 12,683,850
10/08/2014 15.96 15.96 15.15 15.72 12,722,630
10/07/2014 16.02 16.18 15.62 15.72 15,982,760
10/06/2014 16.2 16.23 15.58 15.6 21,388,430
10/03/2014 13.91 14.36 13.8 14.17 11,135,760
10/02/2014 13.87 14.125 13.475 13.92 16,877,660
10/01/2014 13.8 14.03 13.46 13.54 13,900,940
09/30/2014 14.03 14.4 13.81 14.25 16,427,470
09/29/2014 14.59 14.955 14.47 14.55 13,976,050
09/26/2014 15.2 15.94 15.19 15.88 8,242,669
09/25/2014 15.46 15.555 15.09 15.13 7,870,151
09/24/2014 15.42 15.81 15.26 15.72 6,648,887
09/23/2014 15.62 15.96 15.35 15.5 9,483,043
09/22/2014 15.48 15.75 15.46 15.68 7,674,508
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
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?