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: 1 Year, From 28-JUL-2014 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
04/27/2015 11.035 11.12 10.86 10.86 6,853,405
04/24/2015 10.64 11.02 10.64 11.01 15,262,550
04/23/2015 10.12 10.695 10.12 10.64 10,777,370
04/22/2015 10.01 10.38 9.985 10.29 7,083,121
04/21/2015 10.06 10.21 10.02 10.1 4,839,897
04/20/2015 10.16 10.18 9.95 10.03 5,073,137
04/17/2015 10.22 10.26 10.03 10.11 10,873,850
04/16/2015 10.34 10.46 10.28 10.43 10,796,790
04/15/2015 10.18 10.38 10.09 10.36 10,714,580
04/14/2015 10.02 10.19 9.9 10.14 10,323,950
04/13/2015 10.06 10.17 9.86 9.88 6,231,469
04/10/2015 9.95 10.11 9.91 10.11 8,651,061
04/09/2015 10.11 10.165 9.91 9.97 9,281,982
04/08/2015 10.18 10.33 10.14 10.19 7,372,602
04/07/2015 9.97 10.03 9.89 9.93 6,465,572
04/06/2015 10.11 10.15 9.95 9.97 7,619,302
04/02/2015 9.77 9.98 9.73 9.87 7,752,946
04/01/2015 9.52 9.82 9.515 9.59 9,902,766
03/31/2015 9.05 9.3 8.98 9.28 13,090,180
03/30/2015 8.8 9.04 8.77 9.03 10,384,170
03/27/2015 9 9.07 8.77 8.86 9,846,995
03/26/2015 9.4083 9.4417 9.1667 9.2083 13,322,797
03/25/2015 9.7083 9.7667 9.4708 9.4833 14,181,205
03/24/2015 9.8667 9.8667 9.4917 9.65 9,536,916
03/23/2015 9.5333 9.7417 9.525 9.675 9,647,674
03/20/2015 9.4083 9.6333 9.3833 9.5167 12,893,773
03/19/2015 9.3083 9.3583 9.0167 9.1167 10,923,671
03/18/2015 9.0333 9.5292 8.9083 9.5167 16,090,057
03/17/2015 8.6583 9.1083 8.5833 9.0833 14,360,029
03/16/2015 8.7417 8.8125 8.6187 8.775 12,889,285
03/13/2015 8.6667 8.7292 8.4333 8.6417 14,300,581
03/12/2015 9.3583 9.3986 8.9583 8.9833 14,762,425
03/11/2015 9.0167 9.275 8.9583 9.1667 11,974,942
03/10/2015 9.3083 9.3083 8.9833 8.9917 26,149,885
03/09/2015 9.5417 9.6083 9.2 9.2 14,818,489
03/06/2015 9.8083 9.8917 9.6667 9.7083 25,526,545
03/05/2015 10.1583 10.1667 9.9417 10.0167 13,216,585
03/04/2015 10.2583 10.2667 10.1125 10.1667 24,538,957
03/03/2015 10.5833 10.6333 10.5333 10.6 20,598,853
03/02/2015 10.9583 10.9667 10.575 10.6083 12,392,688
02/27/2015 11.1167 11.4083 10.95 10.9833 12,849,145
02/26/2015 10.8833 11.0083 10.85 10.975 7,200,149
02/25/2015 10.85 11.0333 10.7333 11.0083 9,270,976
02/24/2015 10.8083 11.15 10.6667 11.1333 7,005,250
02/23/2015 10.8 10.8833 10.65 10.8167 6,059,499
02/20/2015 10.6417 10.775 10.5667 10.7333 4,188,297
02/19/2015 10.7833 10.8833 10.65 10.75 4,216,319
02/18/2015 10.9917 11 10.7833 10.9 7,377,924
02/17/2015 10.8 11.0167 10.7083 10.975 5,086,102
02/13/2015 10.5917 10.8 10.5667 10.75 4,923,762
02/12/2015 10.225 10.5417 10.2167 10.5 7,028,403
02/11/2015 10.0667 10.1083 9.85 10.0333 8,251,296
02/10/2015 10.5917 10.6167 10.3333 10.425 6,033,156
02/09/2015 10.6 10.95 10.6 10.9083 8,419,329
02/06/2015 10.625 10.7417 10.5667 10.7 9,193,343
02/05/2015 10.8083 10.9917 10.775 10.9 10,423,469
02/04/2015 10.6583 11.1333 10.6417 11.0417 10,429,818
02/03/2015 10.7917 10.975 10.775 10.95 8,742,740
02/02/2015 10.225 10.575 10.225 10.5667 10,117,502
01/30/2015 10.5 10.6042 10.3417 10.4 12,584,389
01/29/2015 11.2667 11.2667 10.8833 11.1167 9,657,712
01/28/2015 11.4667 11.4917 11.2 11.275 9,419,668
01/27/2015 11.325 11.7208 11.3083 11.65 7,646,946
01/26/2015 11.275 11.5833 11.2167 11.55 9,126,112
01/23/2015 11.4083 11.425 11.1833 11.3833 7,278,317
01/22/2015 11.6 11.8417 11.4417 11.6417 10,645,967
01/21/2015 11.0833 11.4667 11.025 11.4167 9,288,298
01/20/2015 11 11.0958 10.9083 11.075 6,414,270
01/16/2015 11.1083 11.35 10.9667 11.35 20,996,473
01/15/2015 11.5083 11.5542 10.9583 10.9833 11,470,728
01/14/2015 11.2083 11.4417 11.1083 11.4083 9,040,392
01/13/2015 11.2667 11.275 10.9667 11.05 9,185,356
01/12/2015 10.8583 10.975 10.8083 10.925 6,650,668
01/09/2015 11.3917 11.4833 11.1167 11.2417 6,264,892
01/08/2015 11.3667 11.6208 11.3 11.4667 7,357,627
01/07/2015 11.3833 11.55 11.275 11.35 8,090,866
01/06/2015 10.625 11.1167 10.5417 11.0583 17,192,449
01/05/2015 10.2917 10.6458 10.2417 10.5417 10,551,426
01/02/2015 10.9167 10.9333 10.5917 10.6833 15,540,349
12/31/2014 11.0167 11.2333 10.7917 11.1417 7,092,022
12/30/2014 11.1333 11.1833 10.9167 11.0583 7,793,994
12/29/2014 10.875 11.0667 10.8333 10.9667 11,986,140
12/26/2014 11.05 11.1333 10.7833 10.8917 6,580,218
12/24/2014 11.0667 11.0917 10.8083 11.0667 3,086,937
12/23/2014 11.075 11.1167 10.8 11.025 8,378,606
12/22/2014 11.0583 11.2125 10.8583 11.1167 8,801,240
12/19/2014 11.0667 11.1417 10.8917 10.925 12,008,124
12/18/2014 11.0333 11.1667 10.725 10.8083 10,464,862
12/17/2014 10.3333 10.925 10.3 10.6917 20,447,857
12/16/2014 9.975 10.1333 9.7333 10 18,277,597
12/15/2014 10.6917 10.7 10.1208 10.2167 19,119,769
12/12/2014 11.1583 11.2333 10.6667 10.6917 10,403,224
12/11/2014 11.125 11.4 10.9958 11.2 8,198,826
12/10/2014 11.5917 11.5917 11.125 11.2417 8,564,783
12/09/2014 11.4833 11.7083 11.3083 11.6083 8,364,645
12/08/2014 11.9083 11.925 11.2583 11.4 8,947,444
12/05/2014 11.75 12.0417 11.6333 11.9667 5,930,220
12/04/2014 12.0083 12.0667 11.7417 11.8333 5,132,201
12/03/2014 12.0833 12.25 12.05 12.0833 6,417,839
12/02/2014 12.0583 12.15 11.8167 11.9917 10,408,916
12/01/2014 12.4833 12.4917 12.1458 12.2417 12,823,909
11/28/2014 13.0417 13.1167 12.7417 12.9 5,983,165
11/26/2014 13.4917 13.5917 13.3292 13.5583 10,018,434
11/25/2014 13.4917 13.5083 13.075 13.3917 11,846,135
11/24/2014 13.2667 13.5167 13.0833 13.2 12,493,800
11/21/2014 12.825 13.775 12.8 13.675 22,805,065
11/20/2014 12.6083 13 12.1167 12.4 12,370,500
11/19/2014 12.1083 12.4458 11.9 12.3583 16,002,493
11/18/2014 11.2667 11.8 11.1917 11.7667 10,125,922
11/17/2014 11.6 11.6 11.1167 11.175 10,681,416
11/14/2014 11.075 11.525 11.0667 11.475 9,318,345
11/13/2014 11.8917 11.9417 11.4417 11.55 13,619,929
11/12/2014 12.05 12.3333 11.8333 11.9417 18,084,985
11/11/2014 11.9 11.9583 11.7292 11.8917 9,978,015
11/10/2014 12.0417 12.075 11.7542 11.8167 5,645,727
11/07/2014 11.6667 11.825 11.5917 11.75 8,958,720
11/06/2014 11.9417 11.975 11.5667 11.6833 10,743,734
11/05/2014 12.45 12.45 12.1333 12.175 11,396,070
11/04/2014 12.25 12.4833 12.0667 12.275 10,016,792
11/03/2014 12.2583 12.3667 12.0083 12.25 9,667,734
10/31/2014 12.4167 12.6417 12.2833 12.4833 17,556,673
10/30/2014 12.325 12.625 12.2083 12.5 15,834,997
10/29/2014 12.05 12.0917 11.3583 11.4417 12,850,021
10/28/2014 11.4667 11.8583 11.3542 11.7417 14,851,081
10/27/2014 10.4 11.1083 10.3417 11.0833 33,880,129
10/24/2014 11.2833 11.7667 11.1583 11.45 15,438,925
10/23/2014 11.2167 11.4667 10.8583 11.0333 19,132,861
10/22/2014 11.85 12.1083 11.5667 11.675 13,818,541
10/21/2014 11.6583 11.85 11.4833 11.7583 19,702,093
10/20/2014 12.525 12.7417 12.3833 12.475 12,342,948
10/17/2014 12.4833 12.9333 12.3417 12.8583 12,986,089
10/16/2014 12.2583 12.625 12.1333 12.225 12,990,505
10/15/2014 13.1667 13.225 12.3917 12.8083 18,051,073
10/14/2014 13.4083 13.8917 13.3583 13.7833 14,539,513
10/13/2014 13.1583 13.8667 13.1583 13.65 19,961,413
10/10/2014 13 13.0083 12.5042 12.525 11,035,031
10/09/2014 13.2333 13.5 13.0833 13.2667 15,220,621
10/08/2014 13.3 13.3 12.625 13.1 15,267,157
10/07/2014 13.35 13.4833 13.0167 13.1 19,179,313
10/06/2014 13.5 13.525 12.9833 13 25,666,117
10/03/2014 11.5917 11.9667 11.5 11.8083 13,362,913
10/02/2014 11.5583 11.7708 11.2292 11.6 20,253,193
10/01/2014 11.5 11.6917 11.2167 11.2833 16,681,129
09/30/2014 11.6917 12 11.5083 11.875 19,712,965
09/29/2014 12.1583 12.4625 12.0583 12.125 16,771,261
09/26/2014 12.6667 13.2833 12.6583 13.2333 9,891,203
09/25/2014 12.8833 12.9625 12.575 12.6083 9,444,182
09/24/2014 12.85 13.175 12.7167 13.1 7,978,665
09/23/2014 13.0167 13.3 12.7917 12.9167 11,379,652
09/22/2014 12.9 13.125 12.8833 13.0667 9,209,410
09/19/2014 13.65 13.65 13.275 13.3083 7,524,027
09/18/2014 13.8125 13.9417 13.5417 13.6833 9,610,722
09/17/2014 14.2375 14.25 13.9167 13.925 12,305,184
09/16/2014 14.025 14.4167 13.9333 14.0083 14,178,313
09/15/2014 13.1 13.5417 13.0833 13.5333 9,903,407
09/12/2014 13.5083 13.5167 13.0583 13.175 18,705,745
09/11/2014 13.9083 14.0333 13.7583 13.825 12,594,409
09/10/2014 14.1417 14.1583 13.75 13.825 22,754,953
09/09/2014 14.4833 14.625 14.1917 14.2833 10,470,142
09/08/2014 15.275 15.3876 14.625 14.6917 12,861,241
09/05/2014 14.9833 15.2 14.9 15.1583 9,693,384
09/04/2014 15.1917 15.4167 14.8667 14.9417 15,233,005
09/03/2014 15.4583 15.5583 15.1917 15.4333 9,171,644
09/02/2014 14.9833 15.475 14.8083 15.4417 9,841,228
08/29/2014 14.975 15.3167 14.85 15.2 8,281,839
08/28/2014 14.7625 14.8917 14.6167 14.8333 12,725,269
08/27/2014 14.4083 14.8 14.375 14.7833 10,811,112
08/26/2014 14.1333 14.3583 14.025 14.2833 7,108,703
08/25/2014 13.8417 14.05 13.7833 14.0167 4,856,145
08/22/2014 13.9083 13.9333 13.6833 13.7833 5,313,089
08/21/2014 13.95 14.0833 13.8625 14.05 10,237,788
08/20/2014 13.8167 13.9167 13.75 13.875 8,050,168
08/19/2014 13.4167 13.9 13.3333 13.825 10,628,043
08/18/2014 13.4083 13.4667 13.2625 13.4417 6,732,190
08/15/2014 13.2583 13.275 13.025 13.2417 7,993,168
08/14/2014 12.7333 13.05 12.6833 13.0417 8,544,887
08/13/2014 12.8583 13.0167 12.45 12.6833 14,640,817
08/12/2014 12.6417 12.8208 12.6 12.7583 6,074,607
08/11/2014 12.5 12.7583 12.425 12.75 6,767,238
08/08/2014 12.4667 12.5083 12.2458 12.375 8,566,221
08/07/2014 12.9166 12.9166 12.4958 12.5833 7,365,593
08/06/2014 12.7833 13.0917 12.6917 12.8917 7,174,938
08/05/2014 13 13.1 12.8083 12.8417 5,527,487
08/04/2014 12.95 13 12.7417 12.975 7,935,021
08/01/2014 12.8083 12.975 12.65 12.8667 8,124,632
07/31/2014 12.7833 12.9 12.575 12.7333 9,805,528
07/30/2014 13.075 13.1375 12.8333 12.9167 6,371,377
07/29/2014 13.0042 13.4083 12.9833 13.05 5,449,203
07/28/2014 13.2 13.225 13.025 13.1083 5,536,237
*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?