Banco Bradesco Sa Historical Stock Prices

BBDO 
$16.1899
*  
0.1401
0.86%
Get BBDO Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.33  16.1899  16.1899  16.1899 654
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
02/28/2014 12.61 12.61 12.6099 12.6099 448
02/27/2014 12.5708 12.76 12.5708 12.76 1,635
02/26/2014 12.11 12.3299 12 12.05 940
02/25/2014 12.5 12.5 12.25 12.25 12,971
02/24/2014 12.72 12.73 12.5 12.73 2,306
02/21/2014 12.25 13.28 12.25 12.86 4,110
02/20/2014 12 12.18 11.97 12.11 2,071
02/19/2014 11.75 11.89 11.62 11.89 725
02/18/2014 11.91 11.97 11.75 11.85 2,901
02/14/2014 11.92 12.2 11.92 12.2 6,722
02/13/2014 11.7 11.72 11.7 11.72 1,206
02/12/2014 11.87 12 11.53 11.53 3,013
02/11/2014 11.87 11.87 11.87 11.87 00
02/10/2014 11.96 11.96 11.87 11.87 1,612
02/07/2014 12.005 12.005 11.99 11.99 1,111
02/06/2014 11.826 11.88 11.826 11.8799 2,142
02/05/2014 12 12 11.5 11.7699 10,290
02/04/2014 11.8772 11.8772 11.8772 11.8772 197
02/03/2014 11.61 11.61 11.61 11.61 00
01/31/2014 11.61 11.61 11.61 11.61 222
01/30/2014 11.81 11.81 11.77 11.77 316
01/29/2014 11.75 11.78 11.75 11.78 257
01/28/2014 12.14 12.19 12.04 12.19 4,603
01/27/2014 11.9985 11.9985 11.9 11.9 355
01/24/2014 12.17 12.2798 11.95 12.27 2,036
01/23/2014 12.7 12.7 12.23 12.23 4,869
01/22/2014 12.7 13.02 12.5 12.51 2,555
01/21/2014 12.62 13.6 12.5 13.5 16,643
01/17/2014 12.65 12.65 12.65 12.65 00
01/16/2014 12.65 12.65 12.65 12.65 232
01/15/2014 12.71 12.71 12.71 12.71 00
01/14/2014 12.7 12.71 12.7 12.71 422
01/13/2014 13.25 13.25 12.58 12.8599 1,805
01/10/2014 12.65 12.87 12.65 12.83 1,480
01/09/2014 12.6 12.8 12.39 12.8 1,377
01/08/2014 12.99 12.99 12.68 12.68 942
01/07/2014 13 13 12.94 12.94 875
01/06/2014 13.15 13.15 12.94 12.94 2,061
01/03/2014 13.13 13.13 12.9799 12.98 1,798
01/02/2014 13.28 13.75 13.25 13.75 4,802
12/31/2013 14.05 14.05 14.05 14.05 183
12/30/2013 13.45 13.58 13.45 13.56 19,798
12/27/2013 13.5 13.5 13.5 13.5 19,442
12/26/2013 13.31 13.31 13.31 13.31 500
12/24/2013 13.6753 13.6753 13.18 13.18 230
12/23/2013 13.16 13.16 13.16 13.16 00
12/20/2013 13.151 13.16 13.151 13.16 1,205
12/19/2013 13.4 13.41 13.26 13.41 1,341
12/18/2013 13.41 14.54 13.31 13.83 1,467
12/17/2013 13.43 13.43 13.43 13.43 326
12/16/2013 13.6 13.6 13.6 13.6 00
12/13/2013 13.52 13.6 13.52 13.6 701
12/12/2013 12.95 13.18 12.91 13.17 2,283
12/11/2013 13.46 14.5 13.2 13.3 15,156
12/10/2013 13.99 15 13.99 15 2,131
12/09/2013 13.77 13.77 13.77 13.77 00
12/06/2013 13.9 13.9796 13.77 13.77 1,700
12/05/2013 13.61 13.61 13.61 13.61 00
12/04/2013 13.75 13.86 13.61 13.61 600
12/03/2013 14.1 14.4761 14 14 4,825
12/02/2013 14.39 14.39 13.83 13.83 994
11/29/2013 14.89 14.89 14.89 14.89 00
11/27/2013 14.73 14.89 14.73 14.89 400
11/26/2013 14.5 14.5 14.5 14.5 00
11/25/2013 14.6 14.69 14.5 14.5 500
11/22/2013 15.3166 15.3166 15.3166 15.3166 00
11/21/2013 15.1 15.3166 15.1 15.3166 400
11/20/2013 14.93 14.93 14.93 14.93 00
11/19/2013 14.87 15.1199 14.86 14.93 2,063
11/18/2013 15.39 15.39 15.39 15.39 415
11/15/2013 14.5101 14.5101 14.5101 14.5101 610
11/14/2013 15 15.2466 15 15.2466 450
11/13/2013 14.87 14.87 14.63 14.63 350
11/12/2013 14.94 14.94 14.33 14.35 1,700
11/11/2013 14.47 14.89 14.47 14.89 1,600
11/08/2013 14.51 14.86 14.5 14.82 1,500
11/07/2013 15.26 15.26 14.93 15.11 1,000
11/06/2013 15.51 15.51 15.42 15.49 500
11/05/2013 15.77 15.82 15.7 15.82 4,329
11/04/2013 15.99 16.4 15.99 16.4 1,300
11/01/2013 15.99 15.99 15.99 15.99 00
10/31/2013 16 16 15.99 15.99 400
10/30/2013 16.19 16.28 16.19 16.2 900
10/29/2013 15.75 15.75 15.75 15.75 330
10/28/2013 16.16 16.16 16.16 16.16 00
10/25/2013 16.16 16.16 16.16 16.16 00
10/24/2013 16.25 16.25 16.16 16.16 755
10/23/2013 16.59 16.59 16.5 16.5 300
10/22/2013 16.59 16.59 16.59 16.59 00
10/21/2013 16.81 16.81 16.57 16.59 700
10/18/2013 17.12 17.17 16.818 16.85 1,100
10/17/2013 16.98 16.98 16.98 16.98 00
10/16/2013 17 17 16.37 16.98 4,100
10/15/2013 16.81 16.81 16.81 16.81 00
10/14/2013 16.75 16.81 16.75 16.81 300
10/11/2013 16.57 16.57 16.57 16.57 00
10/10/2013 16.57 16.5701 16.57 16.57 722
10/09/2013 16.1536 16.31 16.1536 16.31 430
10/08/2013 16.05 16.05 16.05 16.05 00
10/07/2013 16.08 16.08 16.05 16.05 1,200
10/04/2013 15.89 16.07 15.89 16.07 310
10/03/2013 15.85 15.96 15.78 15.78 700
10/02/2013 15.85 16 15.55 15.55 1,663
10/01/2013 15.65 15.7 15.65 15.7 1,014
09/30/2013 15.76 15.76 15.75 15.75 2,200
09/27/2013 15.99 16 15.7602 15.7602 1,400
09/26/2013 15.7889 15.7889 15.7889 15.7889 00
09/25/2013 15.79 15.79 15.7889 15.7889 500
09/24/2013 15.95 16.03 15.84 16 4,132
09/23/2013 15.97 16.12 15.45 15.5 6,096
09/20/2013 16.2 16.26 14.5 14.5 53,555
09/19/2013 16.33 16.33 16.106 16.19 2,500
09/18/2013 15.49 16.75 15.49 16.74 8,661
09/17/2013 14.5 14.5 14.5 14.5 826
09/16/2013 15.4 15.4 15.03 15.03 13,626
09/13/2013 14.94 15.6 14.9382 15.6 4,399
09/12/2013 15.18 15.18 14.5 14.52 4,911
09/11/2013 15.06 15.49 14.866 15.49 6,154
09/10/2013 15.28 15.55 15 15.54 8,686
09/09/2013 14.48 15.3 14.48 15.28 10,821
09/06/2013 13.88 14.8 13.81 14.8 21,876
09/05/2013 13.47 14.25 13.47 14.25 2,993
09/04/2013 13.08 13.43 12.51 13.01 5,911
09/03/2013 13.5 13.52 11.5 11.5 6,767
08/30/2013 13.08 14.25 12.61 14.25 6,047
08/29/2013 12.75 13.01 12.75 13.01 3,800
08/28/2013 12.75 13.062 12 12 2,272
08/27/2013 12.98 12.98 12.15 12.15 1,301
08/26/2013 13.34 13.34 12.86 12.87 2,000
08/23/2013 13.07 13.72 12.05 13.3 9,663
08/22/2013 12.73 13.7 12.5 13.7 11,893
08/21/2013 12.76 12.76 11.3 11.3 3,571
08/20/2013 13.09 13.09 13.09 13.09 00
08/19/2013 13.09 13.09 13.09 13.09 00
08/16/2013 13.04 13.11 12.6 13.09 1,700
08/15/2013 13.53 13.83 13.53 13.6 23,674
08/14/2013 13.75 13.83 13.61 13.61 1,100
08/13/2013 13.75 13.75 13.75 13.75 286
08/12/2013 13.9 14 13.76 13.76 3,152
08/09/2013 13.49 13.75 13.49 13.75 3,373
08/08/2013 13.41 13.88 13.25 13.88 10,012
08/07/2013 13.07 14 13.05 13.59 3,477
08/06/2013 13.25 13.63 13.02 13.02 6,472
08/05/2013 13.82 13.82 13.25 13.25 3,906
08/02/2013 13.83 14.58 13.82 14.5 2,651
08/01/2013 13.79 14.4 13.732 13.9 23,300
07/31/2013 13.81 15.05 13.45 15.05 4,984
07/30/2013 14.27 14.27 14.27 14.27 00
07/29/2013 13.79 14.27 13.79 14.27 2,234
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?