Quantcast

Banco Bradesco Sa American Depositary Shares Historical Stock Prices

BBD 
$11.2
*  
0.03
0.27%
Get BBD Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading BBD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BBD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 11.22 11.315 11.17 11.20 8,364,018
01/16/2019 11.22 11.315 11.17 11.2 8,365,318
01/15/2019 11.19 11.28 11.08 11.23 9,499,329
01/14/2019 11.07 11.34 11.04 11.28 7,540,373
01/11/2019 11.06 11.21 11.01 11.16 11,116,650
01/10/2019 11.29 11.44 11.09 11.24 16,823,220
01/09/2019 11.19 11.35 11.17 11.32 17,536,950
01/08/2019 10.8 11.07 10.7 11.03 18,513,010
01/07/2019 11.04 11.055 10.82 10.85 18,728,440
01/04/2019 10.66 11.025 10.57 10.88 12,819,960
01/03/2019 10.7 10.805 10.55 10.74 13,362,420
01/02/2019 10.08 10.68 10.05 10.61 17,961,280
12/31/2018 9.92 9.965 9.795 9.89 5,857,119
12/28/2018 9.8 9.935 9.735 9.83 8,993,479
12/27/2018 9.32 9.72 9.27 9.69 14,121,630
12/26/2018 9.23 9.45 9.115 9.45 12,407,650
12/24/2018 9.49 9.65 9.42 9.42 5,805,311
12/21/2018 9.82 9.83 9.515 9.58 15,700,570
12/20/2018 9.85 9.925 9.72 9.85 16,921,140
12/19/2018 9.89 10 9.5 9.58 14,590,730
12/18/2018 9.68 9.82 9.6 9.78 9,366,537
12/17/2018 9.76 9.78 9.5 9.54 15,492,320
12/14/2018 9.84 9.88 9.67 9.75 22,286,760
12/13/2018 9.78 9.95 9.7 9.93 8,046,219
12/12/2018 9.74 9.86 9.67 9.7 15,106,760
12/11/2018 9.57 9.63 9.4 9.55 14,324,600
12/10/2018 9.49 9.565 9.39 9.43 15,075,590
12/07/2018 9.82 9.965 9.605 9.66 14,378,850
12/06/2018 9.28 9.83 9.25 9.8 12,955,310
12/04/2018 9.77 9.88 9.54 9.68 14,455,250
12/03/2018 10 10.045 9.715 9.79 12,354,820
11/30/2018 10 10.08 9.885 9.96 9,824,198
11/29/2018 9.99 10.065 9.85 10 16,889,580
11/28/2018 9.76 9.98 9.46 9.91 16,185,440
11/27/2018 9.36 9.69 9.33 9.64 12,374,940
11/26/2018 9.5 9.51 9.1 9.15 10,959,660
11/23/2018 9.54 9.64 9.53 9.62 5,376,509
11/21/2018 9.65 9.66 9.51 9.61 13,875,880
11/20/2018 9.6 9.66 9.36 9.36 20,988,620
11/19/2018 9.69 9.835 9.635 9.81 12,050,480
11/16/2018 9.61 9.88 9.53 9.79 12,477,220
11/15/2018 9.33 9.67 9.33 9.6 10,495,150
11/14/2018 9.32 9.35 9.11 9.32 13,963,730
11/13/2018 9.2 9.265 9.0137 9.16 12,827,830
11/12/2018 9.46 9.48 9.305 9.42 10,515,540
11/09/2018 9.45 9.54 9.23 9.49 17,152,970
11/08/2018 9.6 9.65 9.29 9.4 14,838,010
11/07/2018 9.61 9.65 9.38 9.61 15,125,650
11/06/2018 9.71 9.79 9.6 9.75 10,971,500
11/05/2018 9.86 9.965 9.84 9.89 14,232,730
11/02/2018 9.8 9.955 9.735 9.86 13,028,640
11/01/2018 9.51 9.77 9.36 9.76 18,431,510
10/31/2018 9.36 9.37 8.975 9.17 21,893,480
10/30/2018 8.89 9.405 8.85 9.4 22,549,510
10/29/2018 9.57 9.595 8.81 8.94 35,727,010
10/26/2018 9.12 9.29 8.935 9.25 15,691,250
10/25/2018 8.86 9.19 8.78 9.02 19,478,150
10/24/2018 9.01 9.02 8.66 8.66 15,386,190
10/23/2018 8.8 9.02 8.745 8.99 10,457,820
10/22/2018 8.97 9.065 8.93 8.96 13,497,500
10/19/2018 8.88 8.94 8.71 8.79 11,819,050
10/18/2018 9 9.02 8.77 8.78 11,539,600
10/17/2018 8.96 9.15 8.89 9.07 18,451,390
10/16/2018 8.78 8.98 8.695 8.96 17,558,370
*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?

Smart Portfolio