Banco Bradesco Sa Historical Stock Prices

BBDO 
$12.8
*  
0.13
1.03%
Get BBDO Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Capital Goods
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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  13.10  13.24  12.80  12.80 318
03/03/2015 13.24 13.24 12.8 12.8 318
03/02/2015 13.4 13.4828 12.64 12.67 3,485
02/27/2015 13.23 13.4 13.23 13.4 801
02/26/2015 12.8 13.09 12.8 13.09 763
02/25/2015 13.02 13.02 13.02 13.02 264
02/24/2015 13.85 13.85 13.4988 13.4988 438
02/23/2015 12.7 13.09 12.7 13.07 1,587
02/20/2015 13 13.1 12.862 12.988 1,071
02/19/2015 13.1 13.1 13.1 13.1 00
02/18/2015 12.04 13.1 12.04 13.1 1,016
02/17/2015 13 13 13 13 204
02/13/2015 13.2 13.4 12.8 13.2 8,914
02/12/2015 12.01 12.01 12.01 12.01 00
02/11/2015 12.01 12.01 12.01 12.01 104
02/10/2015 12.58 12.58 12.58 12.58 00
02/09/2015 12.599 12.599 12.58 12.58 1,226
02/06/2015 12.86 12.86 12.86 12.86 00
02/05/2015 12.04 12.86 12 12.86 1,414
02/04/2015 11.9905 11.9905 11.9905 11.9905 00
02/03/2015 11.9905 11.9905 11.9905 11.9905 00
02/02/2015 11.9905 11.9905 11.9905 11.9905 00
01/30/2015 12.09 12.09 11.9905 11.9905 342
01/29/2015 13.69 13.69 12.8 12.83 987
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
10/27/2014 13.17 13.17 13.17 13.17 00
10/24/2014 13.57 13.87 13.17 13.17 7,231
10/23/2014 13.55 13.59 13.18 13.276 3,122
10/22/2014 13.5 13.5 13.5 13.5 00
10/21/2014 13.93 14.3 13.5 13.5 789
10/20/2014 14.36 15.5 13.62 14.75 5,631
10/17/2014 14.79 14.7999 14.53 14.7999 2,716
10/16/2014 14.48 14.5 14.33 14.33 1,206
10/15/2014 14.82 14.82 14.52 14.8 544
10/14/2014 15.81 15.81 15.81 15.81 243
10/13/2014 15.5 16.13 15.5 16.01 2,192
10/10/2014 15 15.1575 14.82 14.82 635
10/09/2014 15.5 15.5 15.43 15.43 262
10/08/2014 15.66 15.66 15 15.5 987
10/07/2014 15.85 15.85 15.61 15.66 10,590
10/06/2014 15.95 15.95 15.47 15.5801 1,021
10/03/2014 13.99 13.99 13.99 13.99 352
10/02/2014 13.86 13.9899 13.86 13.96 1,803
10/01/2014 13.89 14.09 13.52 13.52 4,386
09/30/2014 14.16 14.32 13.9 14.32 749
09/29/2014 14.73 14.73 14.58 14.65 1,822
09/26/2014 15.01 15.01 15.01 15.01 00
09/25/2014 15.59 15.59 15.01 15.01 761
09/24/2014 15.58 15.58 15.58 15.58 00
09/23/2014 15.7 16.4 15.29 15.58 7,062
09/22/2014 15.56 15.56 15.42 15.56 503
09/19/2014 15.9 15.99 15.89 15.91 1,075
09/18/2014 15.92 16.3 15.83 16.02 2,586
09/17/2014 16.45 16.46 16.45 16.45 495
09/16/2014 16.65 17.11 16.65 16.94 3,402
09/15/2014 16.14 16.14 16.14 16.14 152
09/12/2014 15.7678 15.7678 15.7678 15.7678 311
09/11/2014 16.32 16.32 16.32 16.32 00
09/10/2014 16.72 16.72 16.32 16.32 848
09/09/2014 17 17 16.83 16.99 3,235
09/08/2014 17.36 17.37 17.08 17.08 988
09/05/2014 17.71 17.71 17.56 17.7 303
09/04/2014 17.97 17.97 17.97 17.97 00
09/03/2014 18.2499 18.2499 17.79 17.97 1,562
09/02/2014 17.7526 17.78 17.7526 17.78 720
08/29/2014 17.89 17.89 17.89 17.89 00
08/28/2014 17.59 17.89 17.57 17.89 2,821
08/27/2014 16.5 16.5 16.5 16.5 183
08/26/2014 16.99 17.13 16.97 17.06 2,951
08/25/2014 17.18 17.18 17.11 17.11 216
08/22/2014 16.6719 16.6719 16.6719 16.6719 386
08/21/2014 16.9999 17 16.9999 17 922
08/20/2014 16.93 16.93 16.93 16.93 00
08/19/2014 16.87 17 16.84 16.93 730
08/18/2014 16.29 16.29 16.29 16.29 00
08/15/2014 16.4 16.4 16.14 16.29 681
08/14/2014 15.76 15.76 15.76 15.76 00
08/13/2014 15.99 16.02 15.51 15.76 927
08/12/2014 15.98 15.98 15.98 15.98 160
08/11/2014 15.42 15.71 15.42 15.71 327
08/08/2014 14.9901 15.37 14.9901 15.3 1,872
08/07/2014 15.75 15.76 15.31 15.31 1,218
08/06/2014 15.7581 15.84 15.7581 15.84 586
08/05/2014 16.1099 16.1099 16.1099 16.1099 00
08/04/2014 15.5 16.1099 15.5 16.1099 2,080
08/01/2014 15.75 15.75 15.5 15.72 1,122
07/31/2014 15.681 15.681 15.681 15.681 00
07/30/2014 15.681 15.681 15.681 15.681 426
07/29/2014 16.1899 16.1899 16.1899 16.1899 00
07/28/2014 16.1899 16.1899 16.1899 16.1899 654
07/25/2014 16.33 16.33 16.33 16.33 450
07/24/2014 16.36 16.47 16.32 16.47 805
07/23/2014 16.2 16.2 16.2 16.2 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
04/21/2014 15.03 15.83 15.01 15.83 1,308
04/17/2014 14.8116 15.48 14.8116 15.48 978
04/16/2014 15.03 15.25 14.96 15.25 1,183
04/15/2014 15.01 15.01 14.51 14.88 1,943
04/14/2014 15.44 15.47 15.3399 15.3399 3,282
04/11/2014 15.37 15.63 15.37 15.45 755
04/10/2014 15.1999 15.2799 15.14 15.14 920
04/09/2014 15.25 15.43 15.25 15.41 2,137
04/08/2014 16.26 16.5 15.28 15.34 5,933
04/07/2014 15.24 15.66 15.24 15.66 1,533
04/04/2014 14.93 14.93 14.8 14.8 662
04/03/2014 14.88 15.13 14.84 15.13 723
04/02/2014 14.85 15.25 14.85 15.25 7,205
04/01/2014 14.8499 14.8499 14.8499 14.8499 176
03/31/2014 14.8 14.9699 14.54 14.87 8,382
03/28/2014 14.75 15 14.6101 14.63 3,882
03/27/2014 14 14.6201 14 14.6201 12,901
03/26/2014 13.5 13.5 13.5 13.5 102
03/25/2014 13.25 13.49 13.16 13.49 6,810
03/24/2014 12.99 13.25 12.99 13.2 4,287
03/21/2014 12.76 13 12.41 12.41 10,463
03/20/2014 12.33 12.91 12.32 12.8 12,405
03/19/2014 12.25 12.6299 12.25 12.27 5,803
03/18/2014 12.04 12.04 12.04 12.04 00
03/17/2014 12.17 12.17 12.01 12.04 1,388
03/14/2014 11.96 12.5 11.85 12.02 14,666
03/13/2014 12 12 12 12 00
03/12/2014 11.962 12 11.94 12 1,989
03/11/2014 12.11 12.11 12.11 12.11 00
03/10/2014 12.25 12.25 12.11 12.11 3,503
03/07/2014 12.61 12.61 12.61 12.61 00
03/06/2014 12.619 12.65 12.604 12.61 6,007
03/05/2014 12.2501 12.27 12.2501 12.26 1,009
03/04/2014 12.79 12.79 12.79 12.79 103
03/03/2014 12.6099 12.6099 12.6099 12.6099 00
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?