Banco Bradesco Sa Historical Stock Prices

BBDO 
$13.35
*  
unch
unch
Get BBDO Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BBDO 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-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.39 N/A N/A  13.35 0
01/28/2015 13.35 13.35 13.35 13.35 00
01/27/2015 12.25 13.35 12.25 13.35 5,727
01/26/2015 13.25 13.71 11.76 12.345 17,361
01/23/2015 12.78 13.7399 12.78 13.7399 1,079
01/22/2015 13.48 13.75 13.48 13.51 1,916
01/21/2015 13 13.25 13 13.25 446
01/20/2015 13.1 13.69 12.7608 12.7608 3,502
01/16/2015 13.93 13.93 13.07 13.07 2,877
01/15/2015 13.96 13.96 13.27 13.27 575
01/14/2015 13.9699 13.9699 13.9699 13.9699 00
01/13/2015 13.9699 13.9699 13.9699 13.9699 115
01/12/2015 13 13.39 12.95 12.97 931
01/09/2015 13.3601 14.1436 13.3601 14 1,417
01/08/2015 13.46 13.796 13.313 13.313 746
01/07/2015 13.0701 13.0701 13.0701 13.0701 169
01/06/2015 12.66 12.66 12.66 12.66 161
01/05/2015 12.09 12.566 12.09 12.566 641
01/02/2015 12.93 12.93 12.93 12.93 00
12/31/2014 12.2501 12.93 12.2501 12.93 419
12/30/2014 12.86 12.86 12.86 12.86 00
12/29/2014 12.9999 12.9999 12.57 12.86 906
12/26/2014 13 13 12.65 12.908 1,035
12/24/2014 12.88 13.4 12.88 13.4 729
12/23/2014 12.75 12.75 12.23 12.73 1,956
12/22/2014 12.38 12.89 12.36 12.89 1,395
12/19/2014 13 13.1404 13 13.1404 333
12/18/2014 12.82 13.2 12.71 13.2 1,628
12/17/2014 12.5 13.15 12.12 13.15 3,440
12/16/2014 11.7399 11.7399 11.5101 11.5101 488
12/15/2014 11.8501 11.9934 11.8501 11.9934 1,096
12/12/2014 13.78 13.78 12.45 12.5999 1,029
12/11/2014 13.1986 13.1986 13.1986 13.1986 00
12/10/2014 13.12 13.38 13.0201 13.1986 697
12/09/2014 13.42 13.77 13.42 13.77 564
12/08/2014 13.78 13.78 13.6499 13.6499 379
12/05/2014 13.74 13.76 13.734 13.734 730
12/04/2014 13.68 14.2662 12.02 14.2662 14,590
12/03/2014 14.34 14.94 14.27 14.94 7,569
12/02/2014 13.9971 13.9971 13.7701 13.7701 962
12/01/2014 14.48 14.48 14.48 14.48 323
11/28/2014 15 15 14.97 14.97 560
11/26/2014 15.58 15.58 15.58 15.58 00
11/25/2014 15.15 15.61 15.15 15.58 352
11/24/2014 15.25 15.2652 15.15 15.2652 802
11/21/2014 15.15 15.61 15.15 15.61 350
11/20/2014 14.05 14.05 14.05 14.05 00
11/19/2014 13.586 14.05 13.555 14.05 3,602
11/18/2014 12.95 13.4872 12.95 13.4872 811
11/17/2014 13.0574 13.0574 12.82 12.84 472
11/14/2014 12.7 13.2242 12.7 13.2242 1,777
11/13/2014 13.2 13.2 12.75 12.75 1,260
11/12/2014 14 14 14 14 210
11/11/2014 13.81 13.81 13.81 13.81 00
11/10/2014 14.33 14.33 13.81 13.81 488
11/07/2014 13.63 13.65 13.63 13.65 549
11/06/2014 14.49 14.49 13.65 13.65 598
11/05/2014 14.5299 15.19 14.34 14.34 1,233
11/04/2014 14.43 14.43 14.43 14.43 00
11/03/2014 14.76 14.76 14.06 14.43 1,531
10/31/2014 14.11 14.59 14.09 14.59 6,376
10/30/2014 13.23 13.23 13.23 13.23 00
10/29/2014 13.54 13.729 13.23 13.23 1,734
10/28/2014 12.87 13.48 12.87 13.34 3,424
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?