Banco Bradesco Stock Price History (NYSE:BBD)

Add to My Stocks
$8.43 $0.01 (0.12%) BBD stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Banco Bradesco stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Banco Bradesco P/E ratio, and PS ratio. The Banco Bradesco stock price history chart shows that the stock price was at a low of 3.66 on 21 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-088.428.498.348.431505630710.671.11
2016-12-078.538.588.338.421737940610.661.11
2016-12-068.248.528.228.431011628810.671.11
2016-12-058.118.308.098.301041863510.511.09
2016-12-028.108.298.058.161113595910.331.07
2016-12-018.368.387.998.002215365610.131.05
2016-11-308.688.868.648.651776881210.951.14
2016-11-298.728.758.468.501186765110.761.12
2016-11-288.628.858.588.761168633711.091.15
2016-11-258.518.638.458.56562754110.841.13
2016-11-240.000.000.008.720N/AN/A
2016-11-238.658.788.578.721019869211.041.15
2016-11-228.958.958.658.771776914411.101.15
2016-11-218.768.858.628.731663793011.051.15
2016-11-188.598.708.478.581038800310.861.13
2016-11-178.598.708.358.381124018610.611.10
2016-11-168.698.848.608.641491940910.941.14
2016-11-158.538.918.538.861500124211.221.17
2016-11-148.538.588.308.502587233610.761.12
2016-11-118.258.727.978.612392324810.901.13
2016-11-109.089.178.488.562456945810.441.23
2016-11-099.8710.169.829.831461105711.991.41
2016-11-0810.1610.4910.0610.28841447212.541.47
2016-11-0710.1710.2810.1010.26946611512.511.47
2016-11-049.679.939.619.751124869211.891.40
2016-11-039.9210.159.699.741065622111.881.40
2016-11-029.9310.109.829.92614398712.101.42
2016-11-0110.3310.359.8810.02815353012.221.44
2016-10-3110.3610.4510.2310.411059973712.701.49
2016-10-2810.1410.219.9710.11938811312.331.45
2016-10-2710.2710.3510.1310.16920721212.391.46
2016-10-2610.1010.2010.0110.061001592112.271.44
2016-10-2510.1310.2910.0210.211194910412.451.46
2016-10-2410.3910.4310.1510.24959547812.491.47
2016-10-2110.2410.3010.2010.22604605412.461.47
2016-10-2010.0910.3710.0710.351168130612.621.48
2016-10-1910.1810.2810.0610.07972181612.281.44
2016-10-189.9610.219.8410.173885660012.401.46
2016-10-179.679.859.629.811066684911.961.41
2016-10-149.769.819.649.65629049511.771.38
2016-10-139.459.699.339.65935699811.771.38
2016-10-129.549.609.419.453137608011.521.36
2016-10-119.509.589.449.58662480111.681.37
2016-10-109.619.699.539.59651355711.701.38
2016-10-079.569.579.349.53935145411.621.37
2016-10-069.359.459.339.421206094311.491.35
2016-10-059.409.479.349.42781602611.491.35
2016-10-049.319.379.169.251403803011.281.33
2016-10-038.979.308.939.291134549411.331.33
2016-09-309.189.229.029.071068016611.061.30
2016-09-299.339.379.009.031383975311.011.30
2016-09-289.269.359.079.331159011511.381.34
2016-09-279.029.258.949.231192315711.261.32
2016-09-269.009.078.948.99614897010.961.29
2016-09-239.119.209.029.10890602211.101.31
2016-09-229.179.309.049.15908955011.161.31
2016-09-218.839.038.679.001345980410.981.29
2016-09-208.748.798.658.681069392410.591.25
2016-09-198.668.798.508.53899861910.401.22
2016-09-168.508.628.368.501643091610.371.22
2016-09-158.368.678.248.591361762010.481.23
2016-09-148.278.448.258.341350072910.171.20
2016-09-138.578.618.178.281670578410.101.19
2016-09-128.578.858.528.831163345810.771.27
2016-09-099.079.108.718.711774710010.621.25
2016-09-089.339.469.279.391176958311.451.35
2016-09-079.139.369.119.30840549211.341.33
2016-09-069.059.309.059.30907335911.341.33
2016-09-050.000.000.009.070N/AN/A
2016-09-028.939.118.939.071076485211.061.30
2016-09-018.888.938.728.792213059810.721.26
2016-08-319.109.108.788.921492110710.881.28
2016-08-308.929.018.828.98828716210.951.29
2016-08-298.719.018.678.97804209610.941.29
2016-08-268.779.078.608.711306081910.621.25
2016-08-258.698.778.628.71856150610.621.25
2016-08-248.588.758.548.681045919410.591.25
2016-08-239.019.088.688.691422916210.601.25
2016-08-229.059.058.868.88812437210.831.27
2016-08-199.039.158.909.11554748211.111.31
2016-08-189.159.198.999.10507945511.101.31
2016-08-178.999.148.869.14958927511.151.31
2016-08-169.239.279.099.101029751511.101.31
2016-08-159.209.309.189.26746945511.291.33
2016-08-129.189.309.089.14794262711.151.31
2016-08-119.029.259.029.25920782711.281.33
2016-08-109.169.218.828.961413139210.931.29
2016-08-099.089.259.039.10917639211.101.31
2016-08-089.069.169.029.061105047411.051.30
Get more Data

Banco Bradesco Stock Chart

View BBD PE ratio, PS ratio stocks charts and compare with peers.
BBD Chart
Note: Compare Banco Bradesco stock price history with the index and industry peers.

Banco Bradesco Historical Prices: Past 5 years

Max Stock Price 14.04 Sep 02,2014
Min Stock Price 3.66 Jan 21,2016
Avg Stock Price 9.67

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio 12.98 Sep 02,2014
Min PE Ratio 3.59 Jan 21,2016
Avg PE Ratio 9.29

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio 1.8 Sep 02,2014
Min PS Ratio 0.45 Jan 21,2016
Avg PS Ratio 1.17

BBD Industry Peers

Company Price Change (%)
Industrial & Commercial Bank Of China (IDCBY)12.520.15 (1.21%)
Lloyds (LYG)3.190.12 (3.91%)
Banco Do Brasil (BDORY)8.010.2 (2.56%)
Itau Unibanco Banco (ITUB)10.010.05 (0.5%)
Banco Santander Brasil Sa (BSBR)7.940.12 (1.53%)
Bb Seguridade Participacoes (BBSEY)8.020.1 (1.26%)
Banco De Chile (BCH)69.410.21 (0.3%)

We provide Banco Bradesco historical quotes along with PE ratio and PS ratio for doing Banco Bradesco fundamental analysis. The price movement is easily depicted in the Banco Bradesco stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BBD closed at 8.42 and traded with a volume of 17378656 on the last trading day. Banco Bradesco historical P/S ratio was at a high of 2.26 on 13 Oct, 2010 and a low of 0.45 on 21 Jan, 2016. .