Banco Bradesco Sa Historical Stock Prices

BBD 
$8.11
*  
0.09
1.12%
Get BBD Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.13  8.17  7.77  8.11 12,539,531
07/28/2015 8.13 8.17 7.77 8.11 12,539,630
07/27/2015 8.03 8.12 7.91 8.02 12,087,960
07/24/2015 7.96 7.97 7.74 7.93 18,496,000
07/23/2015 8.31 8.41 8.02 8.05 11,581,790
07/22/2015 8.64 8.66 8.47 8.53 8,712,688
07/21/2015 8.75 8.835 8.72 8.79 6,937,669
07/20/2015 8.89 8.9023 8.7799 8.81 5,124,636
07/17/2015 9.12 9.14 8.92 8.96 6,964,000
07/16/2015 9.26 9.27 9.095 9.16 6,351,741
07/15/2015 9.22 9.255 9.095 9.2 5,654,139
07/14/2015 9.23 9.39 9.13 9.3 8,913,010
07/13/2015 9.03 9.28 8.96 9.25 8,795,857
07/10/2015 8.78 9.01 8.71 8.97 7,312,637
07/09/2015 8.63 8.76 8.6 8.6 7,484,756
07/08/2015 8.57 8.63 8.46 8.49 8,763,908
07/07/2015 8.73 8.78 8.51 8.77 9,029,697
07/06/2015 8.94 9.04 8.84 8.89 8,193,015
07/02/2015 9.11 9.33 9.105 9.3 9,279,321
07/01/2015 9.14 9.21 9 9.03 8,916,283
06/30/2015 9.22 9.305 9.11 9.16 9,797,876
06/29/2015 9.12 9.2 9.025 9.07 9,578,066
06/26/2015 9.24 9.33 9.18 9.28 12,615,320
06/25/2015 9.24 9.25 8.99 9.12 7,774,202
06/24/2015 9.29 9.37 9.2 9.25 4,355,859
06/23/2015 9.17 9.34 9.14 9.31 6,435,779
06/22/2015 9.25 9.32 9.12 9.24 11,291,970
06/19/2015 9.18 9.305 9.01 9.05 6,845,854
06/18/2015 9.21 9.45 9.03 9.38 9,810,741
06/17/2015 9.04 9.2 8.9 9.09 10,051,010
06/16/2015 8.94 9.2 8.92 9.15 9,125,312
06/15/2015 8.78 8.85 8.71 8.84 7,844,934
06/12/2015 8.99 9.05 8.875 8.93 7,994,012
06/11/2015 9.03 9.08 8.8399 9.07 10,039,530
06/10/2015 9.16 9.18 9.02 9.06 13,642,250
06/09/2015 8.91 9 8.77 8.79 13,049,680
06/08/2015 8.9 8.95 8.82 8.91 11,116,510
06/05/2015 8.81 8.87 8.71 8.76 7,402,168
06/04/2015 8.99 9.06 8.845 8.9 5,065,889
06/03/2015 9.15 9.15 8.965 9.01 8,800,834
06/02/2015 9.04 9.24 9 9.2 12,268,120
06/01/2015 8.905 8.92 8.77 8.85 8,321,375
05/29/2015 9.05 9.1 8.8 8.8 13,687,100
05/28/2015 9.13 9.16 8.94 9.14 9,338,936
05/27/2015 8.99 9.305 8.85 9.25 15,253,170
05/26/2015 9.22 9.24 9.01 9.05 12,968,970
05/22/2015 9.56 9.62 9.35 9.4 13,235,920
05/21/2015 9.85 9.94 9.66 9.71 13,709,200
05/20/2015 10.08 10.19 10.02 10.08 8,811,020
05/19/2015 10.33 10.35 10.07 10.16 8,319,710
05/18/2015 10.64 10.65 10.275 10.41 15,743,660
05/15/2015 10.52 10.79 10.43 10.75 10,855,180
05/14/2015 10.285 10.57 10.24 10.52 10,162,980
05/13/2015 10.4 10.46 10.12 10.17 7,287,343
05/12/2015 10.27 10.46 10.25 10.37 4,914,930
05/11/2015 10.64 10.65 10.3 10.31 5,476,198
05/08/2015 10.61 10.67 10.395 10.62 5,138,125
05/07/2015 10.27 10.45 10.185 10.44 4,428,892
05/06/2015 10.62 10.63 10.28 10.34 7,424,193
05/05/2015 10.43 10.73 10.39 10.55 10,206,190
05/04/2015 10.59 10.67 10.47 10.54 9,766,667
05/01/2015 10.67 10.8 10.55 10.75 6,591,976
04/30/2015 10.755 10.76 10.46 10.69 14,239,070
04/29/2015 10.81 10.9 10.64 10.73 11,907,070
04/28/2015 11.07 11.11 10.92 11.01 7,217,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?