Banco Bradesco Sa Historical Stock Prices

BBDO 
$8.6
*  
unch
unch
Get BBDO Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 06-APR-2015 TO 06-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  8.66 N/A N/A  8.60 0
07/06/2015 8.6 8.6 8.6 8.6 00
07/02/2015 8.95 9.24 8.6 8.6 1,655
07/01/2015 8.68 8.74 8.39 8.39 640
06/30/2015 9.11 9.14 8.4 8.4 1,626
06/29/2015 8.6 9.36 8.6 8.76 3,341
06/26/2015 9.14 9.15 8.84 8.89 764
06/25/2015 8.79 8.87 8.67 8.87 15,114
06/24/2015 9.01 9.01 8.85 8.85 2,208
06/23/2015 8.54 8.95 8.54 8.85 6,230
06/22/2015 9.15 9.15 8.82 9.15 1,370
06/19/2015 9.04 9.15 8.86 8.86 2,661
06/18/2015 9 9.04 8.86 8.91 2,586
06/17/2015 8.77 8.99 8.61 8.99 1,792
06/16/2015 8.75 8.9899 8.47 8.75 4,997
06/15/2015 8.294 8.72 8.294 8.72 3,094
06/12/2015 8.64 8.76 8.31 8.76 2,125
06/11/2015 8.23 8.61 8.23 8.37 3,944
06/10/2015 8.44 8.76 8.33 8.33 7,629
06/09/2015 8.19 8.44 8.19 8.33 2,810
06/08/2015 8.32 8.44 8.15 8.44 3,818
06/05/2015 9 9 8.0103 8.44 8,304
06/04/2015 8.12 8.5799 8.12 8.55 1,391
06/03/2015 8.86 8.89 8.2103 8.29 9,148
06/02/2015 8.31 8.72 8.24 8.6999 3,580
06/01/2015 8.25 8.56 8.24 8.55 8,988
05/29/2015 8.53 8.59 8.21 8.52 4,704
05/28/2015 8.49 8.54 8.4 8.4637 967
05/27/2015 8.42 9 8.28 8.79 7,091
05/26/2015 8.84 8.93 8.45 8.45 7,701
05/22/2015 9.08 9.1 8.8 8.8 7,334
05/21/2015 9.56 10.25 9.1971 10.25 2,854
05/20/2015 9.38 9.61 9.38 9.55 979
05/19/2015 9.3 9.3 9.3 9.3 300
05/18/2015 9.603 9.97 9.53 9.56 2,699
05/15/2015 9.81 10 9.62 10 1,101
05/14/2015 9.56 9.85 9.56 9.85 3,107
05/13/2015 9.63 9.63 9.39 9.39 3,446
05/12/2015 9.44 9.61 9.44 9.61 284
05/11/2015 10.25 10.25 9.65 9.65 1,908
05/08/2015 9.72 10.04 9.51 10.03 2,601
05/07/2015 9.51 10.22 9.5 10.22 1,262
05/06/2015 10.06 10.06 9.55 10.05 3,134
05/05/2015 10 10.11 9.6501 10.1 1,485
05/04/2015 10.01 10.32 9.72 10.319 3,514
05/01/2015 10.56 10.56 10.56 10.56 00
04/30/2015 11.46 11.46 10.41 10.56 1,039
04/29/2015 9.98 9.98 9.98 9.98 150
04/28/2015 10.35 10.35 10.22 10.22 991
04/27/2015 10.27 10.49 10.27 10.49 574
04/24/2015 10.14 10.14 10.14 10.14 00
04/23/2015 10.14 10.14 10.14 10.14 00
04/22/2015 9.79 10.14 9.79 10.14 809
04/21/2015 9.0201 9.0201 9.0201 9.0201 263
04/20/2015 10.13 10.13 9.6601 9.6601 686
04/17/2015 10.3 10.34 9.95 9.95 2,726
04/16/2015 10.04 10.2225 10.02 10.2225 3,118
04/15/2015 9.9 9.94 9.895 9.93 3,007
04/14/2015 9.8535 9.8535 9.8535 9.8535 204
04/13/2015 10.04 10.3 10.04 10.3 540
04/10/2015 10.058 10.44 10.02 10.44 417
04/09/2015 10.44 10.44 10.44 10.44 00
04/08/2015 10.43 10.44 10.24 10.44 1,324
04/07/2015 9.94 9.94 9.94 9.94 141
04/06/2015 10.212 10.3 10.2 10.23 705
*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?