Quantcast

Banco Bradesco Sa American Depositary Shares Historical Stock Prices

BBD 
$9.81
*  
0.02
0.2%
Get BBD Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading BBD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BBD After Hours
 
 
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-AUG-2018 TO 16-NOV-2018

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 9.70 9.835 9.635 9.81 12,045,376
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
10/15/2018 8.56 8.67 8.51 8.54 12,966,700
10/12/2018 8.63 8.66 8.435 8.6 12,909,590
10/11/2018 8.56 8.62 8.28 8.38 20,137,450
10/10/2018 8.71 8.74 8.45 8.45 19,918,670
10/09/2018 8.76 9 8.6025 8.91 25,245,730
10/08/2018 8.8 8.89 8.595 8.7 36,436,960
10/05/2018 8.17 8.18 7.92 8 18,754,910
10/04/2018 7.99 8.0675 7.78 8 26,030,760
10/03/2018 8.32 8.32 7.89 8 39,314,290
10/02/2018 7.42 7.69 7.37 7.57 25,831,990
10/01/2018 7.06 7.105 6.96 7.04 10,535,910
09/28/2018 7.16 7.25 7.02 7.08 19,370,070
09/27/2018 7.19 7.37 7.185 7.28 23,374,530
09/26/2018 7.07 7.24 7.04 7.07 15,450,030
09/25/2018 6.79 7 6.755 6.97 17,655,300
09/24/2018 7.21 7.22 6.92 6.98 11,729,740
09/21/2018 7.05 7.3 7.03 7.23 20,982,270
09/20/2018 7.11 7.18 6.96 7.08 12,994,040
09/19/2018 6.89 7.1 6.835 6.98 16,757,000
09/18/2018 6.91 7.03 6.87 6.93 11,563,060
09/17/2018 6.67 6.97 6.66 6.93 10,155,030
09/14/2018 6.64 6.72 6.5 6.67 14,405,150
09/13/2018 6.62 6.69 6.495 6.55 14,823,400
09/12/2018 6.76 6.82 6.65 6.67 17,808,980
09/11/2018 6.66 6.7 6.55 6.62 12,599,340
09/10/2018 6.99 7.065 6.85 6.95 17,766,570
09/07/2018 7 7.095 6.93 7.02 14,527,860
09/06/2018 6.71 6.915 6.59 6.85 14,530,260
09/05/2018 6.54 6.74 6.51 6.65 12,015,550
09/04/2018 6.63 6.7 6.55 6.61 12,018,160
08/31/2018 6.78 7.02 6.705 6.94 14,729,260
08/30/2018 6.98 6.98 6.69 6.75 14,995,050
08/29/2018 7.02 7.12 6.97 7.06 8,878,889
08/28/2018 7.01 7.045 6.875 6.94 8,517,690
08/27/2018 6.98 7.15 6.95 7.09 11,132,960
08/24/2018 6.95 6.99 6.81 6.91 9,614,119
08/23/2018 7.07 7.115 6.74 6.8 15,175,700
08/22/2018 6.77 7.09 6.77 7.07 12,896,870
08/21/2018 7.12 7.19 6.875 6.94 19,248,340
08/20/2018 7.23 7.27 7.13 7.25 7,553,490
08/17/2018 7.39 7.39 7.21 7.29 10,208,370
08/16/2018 7.61 7.66 7.42 7.5 13,630,160
*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