Banco Bradesco Sa Historical Stock Prices

BBDO 
$16.2
*  
0.49
2.94%
Get BBDO Alerts
*Delayed - data as of Jul. 23, 2014 15:21 ET  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BBDO 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:21  16.20  16.20  16.20  16.20 4,556
07/22/2014 16.69 16.69 16.69 16.69 947
07/21/2014 16.3531 16.3531 16.3531 16.3531 00
07/18/2014 16.5899 16.5899 16.34 16.3531 876
07/17/2014 15.6 15.92 15.47 15.91 5,190
07/16/2014 15.6041 15.6041 15.5 15.6 10,120
07/15/2014 16.11 16.25 16.07 16.25 2,841
07/14/2014 15.52 16.2 15.52 16.2 2,948
07/11/2014 15.25 15.25 15.25 15.25 00
07/10/2014 15.25 15.25 15.25 15.25 405
07/09/2014 14.8599 14.8599 14.8599 14.8599 00
07/08/2014 14.8599 14.8599 14.8599 14.8599 00
07/07/2014 14.8599 14.8599 14.8599 14.8599 330
07/03/2014 14.53 14.69 14.49 14.69 1,078
07/02/2014 14.5 14.5 14.42 14.42 491
07/01/2014 14.7995 14.7995 14.7499 14.7499 546
06/30/2014 14.78 14.78 14.67 14.67 424
06/27/2014 15.0616 15.0616 15.0616 15.0616 238
06/26/2014 15.056 15.1301 14.94 15.1301 4,228
06/25/2014 15.2 15.24 14.99 15.07 4,072
06/24/2014 15.63 15.7 15.63 15.7 358
06/23/2014 15.4 15.981 15.4 15.8414 1,989
06/20/2014 15.54 15.58 15.42 15.58 1,030
06/19/2014 16 16 16 16 566
06/18/2014 15.69 15.69 15.69 15.69 369
06/17/2014 15.5913 15.7225 15.5913 15.7225 265
06/16/2014 15.97 15.97 15.47 15.5499 1,059
06/13/2014 15.76 15.76 15.53 15.53 904
06/12/2014 15.749 15.749 15.5944 15.5944 614
06/11/2014 15.31 15.31 15.31 15.31 00
06/10/2014 15.31 15.31 15.31 15.31 257
06/09/2014 15.32 15.41 15.23 15.23 497
06/06/2014 14.65 15 14.65 15 2,399
06/05/2014 13.98 13.98 13.98 13.98 425
06/04/2014 14.01 14.01 14.01 14.01 375
06/03/2014 14.1587 14.21 14.1587 14.21 257
06/02/2014 14.37 14.4 14.26 14.36 2,396
05/30/2014 14.5 14.75 14.35 14.6 7,166
05/29/2014 14.852 14.86 14.72 14.72 4,311
05/28/2014 14.65 14.65 14.65 14.65 00
05/27/2014 15.25 15.25 14.65 14.65 1,349
05/23/2014 15.25 15.25 15.25 15.25 139
05/22/2014 15.51 15.51 15.49 15.49 453
05/21/2014 15.82 15.82 15.82 15.82 963
05/20/2014 16.17 16.17 15.75 15.75 1,446
05/19/2014 17.05 17.05 17.05 17.05 582
05/16/2014 16.2999 16.2999 16.2668 16.2668 853
05/15/2014 16.14 16.14 16.1 16.1 444
05/14/2014 16.2359 16.2359 16.2 16.2 19,779
05/13/2014 15.91 15.91 15.91 15.91 3,017
05/12/2014 15.9128 15.9128 15.9128 15.9128 495
05/09/2014 16.05 16.08 16.05 16.08 571
05/08/2014 16.2801 16.2801 15.94 15.94 1,044
05/07/2014 16.29 16.45 16.29 16.29 1,084
05/06/2014 16 16 16 16 147
05/05/2014 15.82 15.82 15.82 15.82 00
05/02/2014 15.82 15.82 15.82 15.82 170
05/01/2014 15.86 15.86 15.86 15.86 301
04/30/2014 15.3801 15.49 15.3801 15.49 557
04/29/2014 16 16 15.64 15.64 6,023
04/28/2014 15.43 15.5099 15.312 15.5099 1,056
04/25/2014 16.4 16.4 16.4 16.4 635
04/24/2014 15.69 15.69 15.69 15.69 172
04/23/2014 15.25 15.26 15.24 15.26 753
04/22/2014 15.25 15.54 15.19 15.46 13,511
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?