Home > Quotes > BBDO > Historical Prices

Banco Bradesco Sa Historical Stock Prices

BBDO 
$17.36
*  
unch
  negative  
unch
Get BBDO Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  17.36 0
05/21/2013 17.36 17.36 17.36 17.36 100
05/20/2013 17.25 17.62 17.25 17.61 500
05/17/2013 17.2 17.2 17.2 17.2 00
05/16/2013 17.2 17.2 17.2 17.2 00
05/15/2013 17.2 17.2 17.2 17.2 100
05/14/2013 16.6406 16.6406 16.64 16.64 400
05/13/2013 16.87 16.87 16.87 16.87 00
05/10/2013 16.77 16.87 16.77 16.87 600
05/09/2013 17.35 17.35 17.35 17.35 00
05/08/2013 17.31 17.35 17.3 17.35 500
05/07/2013 16.75 17.21 16.75 17.21 310
05/06/2013 17.1601 17.1601 17.1601 17.1601 00
05/03/2013 17.1601 17.1601 17.1601 17.1601 00
05/02/2013 17.28 17.38 17.1601 17.1601 1,400
05/01/2013 17.16 17.16 16.12 16.12 2,904
04/30/2013 17.45 17.45 17.45 17.45 00
04/29/2013 17.45 17.45 17.45 17.45 00
04/26/2013 17.07 17.45 17.07 17.45 200
04/25/2013 17.18 17.18 17.18 17.18 00
04/24/2013 17.04 17.18 16.75 17.18 800
04/23/2013 17 17 17 17 100
04/22/2013 17.06 17.06 17.06 17.06 00
04/19/2013 17.06 17.06 17.06 17.06 243
04/18/2013 18 18 16.89 16.9 3,011
04/17/2013 17.51 17.51 17 17.1 2,377
04/16/2013 18.95 18.95 18 18 1,456
04/15/2013 18.36 18.36 18.36 18.36 00
04/12/2013 18.36 18.36 18.36 18.36 00
04/11/2013 18.36 18.36 18.36 18.36 00
04/10/2013 18.31 18.36 18.31 18.36 1,100
04/09/2013 17.43 17.43 17.43 17.43 00
04/08/2013 17.43 17.43 17.43 17.43 238
04/05/2013 17.15 17.89 17.15 17.89 14,281
04/04/2013 17.33 18 17.33 18 1,218
04/03/2013 17.3265 17.4 17.22 17.4 2,184
04/02/2013 17.13 17.13 17.13 17.13 00
04/01/2013 17.13 17.13 17.13 17.13 1,100
03/28/2013 17.19 17.19 17.19 17.19 00
03/27/2013 17.19 17.19 17.19 17.19 180
03/26/2013 16.62 16.65 16.54 16.65 500
03/25/2013 17.7273 17.7273 16.4091 16.4364 1,100
03/22/2013 17.2727 17.2727 17.2727 17.2727 2,525
03/21/2013 16.8182 16.8182 16.8182 16.8182 00
03/20/2013 16.8182 16.8182 16.8182 16.8182 00
03/19/2013 16.8182 16.8182 16.8182 16.8182 00
03/18/2013 16.8182 16.8182 16.8182 16.8182 110
03/15/2013 17.2818 17.3364 17.1091 17.3364 52,360
03/14/2013 16.9364 16.9364 16.9364 16.9364 00
03/13/2013 16.9364 16.9364 16.9364 16.9364 00
03/12/2013 16.9364 16.9364 16.9364 16.9364 00
03/11/2013 16.9364 16.9364 16.9364 16.9364 660
03/08/2013 17 17 17 17 00
03/07/2013 17.0273 17.0273 17 17 440
03/06/2013 16.8182 16.8182 16.8182 16.8182 00
03/05/2013 16.8182 16.8182 16.8182 16.8182 110
03/04/2013 16.2091 16.2091 16.2091 16.2091 00
03/01/2013 16.2091 16.2091 16.2091 16.2091 248
02/28/2013 15.9091 15.9091 15.9091 15.9091 00
02/27/2013 15.9091 15.9091 15.9091 15.9091 00
02/26/2013 15.9091 15.9091 15.9091 15.9091 110
02/25/2013 16.4636 16.4636 16.4636 16.4636 439
02/22/2013 16.3636 16.3636 16.3636 16.3636 00
02/21/2013 16.3636 16.3636 16.3636 16.3636 110
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.