Banco Bradesco Sa Historical Stock Prices

BBDO 
$5.5
*  
unch
unch
Get BBDO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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 N/A  5.78  5.45  5.50 1,603
02/05/2016 5.45 5.78 5.45 5.5 1,603
02/04/2016 5.4 5.8 5.34 5.5 8,056
02/03/2016 4.95 5.63 4.92 5.05 8,716
02/02/2016 5.1315 5.17 4.35 4.42 7,847
02/01/2016 5.8 5.8 5.12 5.3001 3,655
01/29/2016 5.02 5.89 4.67 5.89 5,695
01/28/2016 5.31 5.31 4.65 4.74 10,799
01/27/2016 4.49 4.88 4.49 4.774 1,526
01/26/2016 4.79 4.925 4.53 4.55 3,523
01/25/2016 4.69 4.885 4.69 4.69 1,252
01/22/2016 4.9499 5.25 4.85 4.9485 15,585
01/21/2016 4.6 4.96 4.44 4.5463 1,258
01/20/2016 5.2 5.2 4.65 4.81 16,019
01/19/2016 5 5.0795 4.75 5 2,242
01/15/2016 4.62 5.58 4.46 5.215 4,879
01/14/2016 5.15 5.17 4.79 5.05 8,750
01/13/2016 5.17 5.17 4.8 5.13 9,461
01/12/2016 4.52 4.53 4.15 4.34 966
01/11/2016 5.26 5.26 4.48 4.48 2,761
01/08/2016 4.81 4.81 4.8 4.8 3,942
01/07/2016 4.9 5.0439 4.88 5.0439 4,660
01/06/2016 5.01 5.02 5.01 5.01 3,485
01/05/2016 4.91 5.0401 4.9099 5.01 2,325
01/04/2016 5.11 5.25 4.9 5.013 3,375
12/31/2015 5.5399 5.5399 5.16 5.22 2,632
12/30/2015 5.73 5.73 5.15 5.27 7,498
12/29/2015 5.53 5.85 5.16 5.5 4,142
12/28/2015 5.11 5.534 5.11 5.46 7,651
12/24/2015 4.93 5.19 4.9029 5.19 2,591
12/23/2015 5.1034 5.2204 5.1034 5.15 1,481
12/22/2015 5.46 6.42 5.101 5.1011 21,508
12/21/2015 5.27 6.42 4.81 6.42 12,738
12/18/2015 5.63 5.68 5.447 5.65 3,903
12/17/2015 5.906 5.906 5.906 5.906 112
12/16/2015 5.73 5.85 5.54 5.77 16,813
12/15/2015 5.8 6.16 5.7252 5.83 8,906
12/14/2015 5.89 6.05 5.83 5.9101 4,026
12/11/2015 6.26 6.26 6 6.0997 826
12/10/2015 6.07 6.43 5.9 6.27 11,215
12/09/2015 6.61 6.62 6.02 6.02 3,377
12/08/2015 6.31 8.28 6.23 6.6 13,922
12/07/2015 6.8 6.8 6.8 6.8 280
12/04/2015 6.1299 6.45 6.12 6.45 4,255
12/03/2015 6.46 6.85 6.4166 6.5199 2,600
12/02/2015 6.27 6.27 6.27 6.27 00
12/01/2015 6.11 6.27 5.89 6.27 8,768
11/30/2015 6.16 6.1884 6 6 2,055
11/27/2015 6.37 6.37 6.05 6.08 856
11/25/2015 6.67 6.74 6.39 6.43 1,762
11/24/2015 6.38 6.94 6.3 6.94 2,042
11/23/2015 6.87 7.17 6.8 7.07 2,693
11/20/2015 6.71 6.87 6.71 6.87 603
11/19/2015 6.7 6.98 6.68 6.8 14,046
11/18/2015 6.31 6.68 5.99 6.68 3,843
11/17/2015 6.17 6.65 6.17 6.57 2,906
11/16/2015 6.38 6.39 6.05 6.2929 1,839
11/13/2015 6.41 6.45 6.11 6.11 2,874
11/12/2015 6.52 6.6 6.33 6.33 462
11/11/2015 6.32 6.3581 6.26 6.3577 2,245
11/10/2015 6.2576 6.42 6.2576 6.42 1,798
11/09/2015 6.65 6.65 6.11 6.11 6,453
11/06/2015 6.5504 6.6999 6.47 6.6999 1,809
11/05/2015 6.62 6.68 6.42 6.67 3,869
11/04/2015 6.58 6.65 6.36 6.41 1,114
11/03/2015 6.55 6.6 6.11 6.11 2,381
11/02/2015 6.3101 6.3101 6.3101 6.3101 123
10/30/2015 6.2 6.67 6.09 6.1 3,963
10/29/2015 5.94 6.2299 5.91 6.14 4,996
10/28/2015 6.1 6.68 6.1 6.2 3,609
10/27/2015 6.08 6.1411 6.0101 6.13 3,169
10/26/2015 6.18 6.19 5.88 6.0843 2,620
10/23/2015 6.55 6.55 5.99 6.0136 4,788
10/22/2015 6 6.56 6 6.03 2,881
10/21/2015 6.07 6.23 6.07 6.23 264
10/20/2015 6.7 6.84 6.07 6.56 1,100
10/19/2015 6.75 6.75 5.86 6.26 6,582
10/16/2015 6.4681 7.1375 6.42 6.42 5,479
10/15/2015 6.51 6.65 6.45 6.61 2,730
10/14/2015 6.49 6.52 6.4085 6.52 1,124
10/13/2015 7.04 7.04 6.27 6.65 8,092
10/12/2015 8 8.15 7.4 7.4 2,000
10/09/2015 7.55 7.55 6.9 7.49 3,910
10/08/2015 6.93 7.48 6.76 7.1011 5,286
10/07/2015 7.08 7.1 6.81 7.05 2,845
10/06/2015 6.63 6.7914 6.46 6.6 2,135
10/05/2015 6.5 6.67 6.41 6.63 3,830
10/02/2015 6.07 6.3 5.99 6.3 1,040
10/01/2015 6.06 6.13 6.06 6.13 1,400
09/30/2015 5.8101 6.18 5.8101 6.18 3,226
09/29/2015 5.82 5.87 5.51 5.64 2,312
09/28/2015 6.36 6.36 5.66 5.6901 1,780
09/25/2015 6.19 6.36 6.03 6.15 1,066
09/24/2015 5.75 6.36 5.51 6.36 6,490
09/23/2015 6.18 6.18 5.68 5.68 13,392
09/22/2015 6.07 6.12 5.82 5.82 3,426
09/21/2015 6.7 6.7 6.12 6.22 6,522
09/18/2015 6.47 6.7 6.43 6.43 3,295
09/17/2015 7.22 7.23 6.8 7.18 2,731
09/16/2015 7.05 7.05 6.82 6.92 1,978
09/15/2015 6.9 6.93 6.61 6.61 2,580
09/14/2015 6.9 6.98 6.5 6.98 3,443
09/11/2015 6.39 6.39 6.39 6.39 191
09/10/2015 6.44 6.46 6.11 6.45 2,825
09/09/2015 6.69 6.716 6.5524 6.6 1,002
09/08/2015 6.37 6.58 6.37 6.44 5,633
09/04/2015 6.9 6.9 6.9 6.9 241
09/03/2015 6.64 6.9 6.48 6.58 1,972
09/02/2015 6.6 6.81 6.45 6.73 6,430
09/01/2015 6.98 6.98 6.47 6.69 5,472
08/31/2015 7 7.35 6.9 7.35 2,140
08/28/2015 7.74 7.74 7.2 7.45 15,307
08/27/2015 7.68 8.09 7.37 8.09 9,570
08/26/2015 7.31 7.44 6.72 7.28 5,007
08/25/2015 7.19 7.25 6.8 6.84 3,037
08/24/2015 6.97 7 6.84 6.895 2,682
08/21/2015 7.45 7.45 7.45 7.45 00
08/20/2015 7.18 7.5 7.1011 7.45 5,297
08/19/2015 7.12 7.23 7 7.17 3,153
08/18/2015 7.13 7.53 7 7.38 5,686
08/17/2015 7.62 7.62 7 7.23 7,345
08/14/2015 7.41 7.49 7.13 7.47 4,678
08/13/2015 7.1501 7.34 7.1501 7.34 2,492
08/12/2015 7.63 7.65 7.28 7.5 6,701
08/11/2015 7.83 7.83 7.43 7.68 2,786
08/10/2015 7.86 7.93 7.57 7.83 5,380
08/07/2015 7.8 7.8 7.6 7.6608 1,157
08/06/2015 7.56 8.11 7.56 8.11 1,413
08/05/2015 8.32 8.32 7.6 7.6 2,239
08/04/2015 7.99 8 7.66 8 27,293
08/03/2015 7.83 7.83 7.73 7.73 409
07/31/2015 8.04 8.25 7.76 8.07 2,368
07/30/2015 8.12 8.21 7.76 7.87 2,397
07/29/2015 7.57 8.11 7.57 8.1 3,604
07/28/2015 8.27 8.28 7.63 8.14 7,571
07/27/2015 8.01 8.01 7.75 7.84 3,607
07/24/2015 7.96 8.04 7.64 8.04 4,226
07/23/2015 8.3 8.65 7.96 8.03 8,618
07/22/2015 8.28 8.71 8.19 8.6 2,341
07/21/2015 8.7184 8.74 8.31 8.4103 3,277
07/20/2015 8.55 8.8874 8.53 8.59 1,336
07/17/2015 8.8 8.81 8.58 8.74 2,343
07/16/2015 8.83 9.22 8.83 8.93 3,484
07/15/2015 9 9.05 8.65 9.03 5,556
07/14/2015 8.98 9.0501 8.98 9.001 1,106
07/13/2015 8.62 8.99 8.62 8.92 761
07/10/2015 8.42 8.8 8.37 8.45 4,365
07/09/2015 8.32 8.32 8.32 8.32 00
07/08/2015 8.44 8.71 8.25 8.32 5,565
07/07/2015 8.2 8.5899 8.01 8.3 16,164
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
04/02/2015 9.92 9.92 9.92 9.92 179
04/01/2015 9.736 9.8 9.736 9.7542 1,062
03/31/2015 8.94 9.7 8.72 9.7 10,120
03/30/2015 9 9.05 8.8 8.895 4,947
03/27/2015 10.45 10.45 8.56 8.93 7,631
03/26/2015 9.6333 9.6333 9.6333 9.6333 00
03/25/2015 9.6417 9.6417 9.6333 9.6333 557
03/24/2015 9.8333 9.9916 9.8333 9.9916 1,000
03/23/2015 9.8167 9.8704 9.65 9.65 1,000
03/20/2015 9.4083 9.8825 9.3333 9.8825 7,094
03/19/2015 9.8333 9.8333 8.925 8.925 2,843
03/18/2015 8.975 9.8833 8.625 9.6671 20,888
03/17/2015 9.6667 9.6667 8.75 9.1667 21,697
03/16/2015 8.9083 9.15 8.7417 8.8417 12,133
03/13/2015 8.9548 8.9548 8.9417 8.9417 638
03/12/2015 9.6333 9.6333 9.2417 9.2417 1,529
03/11/2015 9.9583 9.9583 9.6583 9.6583 527
03/10/2015 10.2167 10.2167 9.2083 9.2083 6,145
03/09/2015 10.7083 10.7083 9.5 9.5 1,283
03/06/2015 10.0667 10.7833 9.6583 9.9 6,812
03/05/2015 10.3083 10.3083 10.3083 10.3083 00
03/04/2015 10.4167 10.4167 10.2083 10.3083 2,892
03/03/2015 11.0333 11.0333 10.6667 10.6667 382
03/02/2015 11.1667 11.2357 10.5333 10.5583 4,182
02/27/2015 11.025 11.1667 11.025 11.1667 961
02/26/2015 10.6667 10.9083 10.6667 10.9083 916
02/25/2015 10.85 10.85 10.85 10.85 317
02/24/2015 11.5417 11.5417 11.249 11.249 526
02/23/2015 10.5833 10.9083 10.5833 10.8917 1,904
02/20/2015 10.8333 10.9167 10.7183 10.8233 1,285
02/19/2015 10.9167 10.9167 10.9167 10.9167 00
02/18/2015 10.0333 10.9167 10.0333 10.9167 1,219
02/17/2015 10.8333 10.8333 10.8333 10.8333 245
02/13/2015 11 11.1667 10.6667 11 10,697
02/12/2015 10.0083 10.0083 10.0083 10.0083 00
02/11/2015 10.0083 10.0083 10.0083 10.0083 125
02/10/2015 10.4833 10.4833 10.4833 10.4833 00
02/09/2015 10.4992 10.4992 10.4833 10.4833 1,471
02/06/2015 10.7167 10.7167 10.7167 10.7167 00
02/05/2015 10.0333 10.7167 10 10.7167 1,697
*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?