Banco Bradesco Stock Price History (NYSE:BBDO)

Add to My Stocks
$7.93 $0.25 (3.03%) BBDO stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Banco Bradesco stock price data here. Daily open, high, low, and end of day closing price for the company, along with Banco Bradesco price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Banco Bradesco stock price history chart shows that the stock price reached a high of 13.91 on 15 Apr, 2013, and a low of 3.95 on 15 Apr, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-098.448.447.937.93186310.041.04
2016-12-088.258.318.048.18229710.351.08
2016-12-078.188.188.078.0750810.221.06
2016-12-068.168.228.108.10617110.251.07
2016-12-058.548.547.817.92907010.031.04
2016-12-028.088.497.948.08146710.231.06
2016-12-017.978.177.887.8918259.991.04
2016-11-308.718.718.068.16419610.331.07
2016-11-290.000.000.008.52101N/AN/A
2016-11-288.688.688.508.521198410.791.12
2016-11-250.000.000.008.560N/AN/A
2016-11-240.000.000.008.560N/AN/A
2016-11-238.818.818.568.5633610.831.13
2016-11-228.598.598.588.59387610.871.13
2016-11-218.518.608.458.45344210.701.11
2016-11-188.388.528.338.3687810.591.10
2016-11-170.000.000.008.3061N/AN/A
2016-11-167.968.307.968.30361410.511.09
2016-11-158.798.797.797.7912689.861.02
2016-11-148.018.017.997.9922610.111.05
2016-11-118.648.647.808.501104710.761.12
2016-11-109.039.038.308.882472010.831.27
2016-11-099.529.749.409.53146011.621.37
2016-11-089.649.659.649.6593611.771.38
2016-11-079.769.769.189.2157011.231.32
2016-11-040.000.000.009.5038N/AN/A
2016-11-030.000.000.009.5068N/AN/A
2016-11-020.000.000.009.5142N/AN/A
2016-11-019.559.559.509.5186111.591.36
2016-10-319.689.689.689.6814411.811.39
2016-10-289.669.669.599.66850111.781.39
2016-10-270.000.000.009.661N/AN/A
2016-10-260.000.000.009.660N/AN/A
2016-10-259.659.839.589.66190011.781.39
2016-10-2410.1510.159.519.67819011.791.39
2016-10-219.609.699.609.6547911.771.38
2016-10-209.849.849.849.8468012.001.41
2016-10-199.749.749.349.3466511.391.34
2016-10-189.439.749.439.661043511.781.39
2016-10-170.000.000.009.252N/AN/A
2016-10-140.000.000.009.25137N/AN/A
2016-10-130.000.000.009.250N/AN/A
2016-10-129.259.259.259.2555411.281.33
2016-10-119.429.519.169.16100011.171.31
2016-10-109.249.339.189.19323411.211.32
2016-10-079.079.079.069.0624611.051.30
2016-10-068.949.108.949.1032211.101.31
2016-10-058.999.048.988.99160510.961.29
2016-10-048.828.828.828.8264210.751.26
2016-10-038.758.758.758.7543910.671.26
2016-09-309.139.258.738.73254110.651.25
2016-09-299.009.208.708.701173110.611.25
2016-09-289.259.258.529.252968611.281.33
2016-09-278.998.998.758.7598310.671.26
2016-09-268.778.778.628.6277210.511.24
2016-09-238.998.998.858.8572410.791.27
2016-09-228.989.008.909.001930310.981.29
2016-09-218.758.808.758.80174110.731.26
2016-09-208.278.668.258.25173610.061.18
2016-09-198.448.598.448.47534910.331.22
2016-09-168.008.508.008.50410210.361.22
2016-09-158.008.008.008.003239.761.15
2016-09-148.298.587.918.06128149.831.16
2016-09-138.548.548.408.40133110.241.21
2016-09-128.659.038.608.771044510.701.26
2016-09-099.039.038.959.00176210.981.29
2016-09-089.319.539.239.40259111.461.35
2016-09-078.909.058.909.0554611.041.30
2016-09-069.039.539.039.53132711.621.37
2016-09-050.000.000.009.230N/AN/A
2016-09-029.099.528.689.23174511.251.32
2016-09-010.000.000.009.1937N/AN/A
2016-08-310.000.000.009.1910N/AN/A
2016-08-308.869.198.869.19226611.211.32
2016-08-298.848.938.848.9388510.901.28
2016-08-268.909.008.768.83457610.771.27
2016-08-259.139.139.139.1324411.131.31
2016-08-248.918.998.608.9268010.881.28
2016-08-239.129.129.129.1220711.121.31
2016-08-220.000.000.009.1043N/AN/A
2016-08-199.109.248.819.101303011.101.31
2016-08-189.179.189.109.10235211.101.31
2016-08-179.069.109.069.10153211.101.31
2016-08-160.000.000.009.3037N/AN/A
2016-08-150.000.000.009.300N/AN/A
2016-08-120.000.000.009.30113N/AN/A
2016-08-119.309.309.309.30226411.341.33
2016-08-109.089.359.089.3559611.401.34
2016-08-099.179.399.179.39142411.451.35
Get more Data

Banco Bradesco Stock Chart

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

Banco Bradesco Historical Prices: Past 5 years

Max Stock Price 13.91 Apr 15,2013
Min Stock Price 3.95 Jan 12,2016
Avg Stock Price 9.52

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio 13.19 Apr 10,2013
Min PE Ratio 3.88 Jan 12,2016
Avg PE Ratio 9.12

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio 1.74 May 19,2014
Min PS Ratio 0.49 Jan 12,2016
Avg PS Ratio 1.16

BBDO Industry Peers

Company Price Change (%)
Standard Chartered (SCBFF)8.260.1 (1.2%)
Kbc Group (KBCSY)31.450.94 (2.9%)
Banco Santander Brasil Sa (BSBR)7.940.01 (0.13%)
Banco De Chile (BCH)70.530.85 (1.22%)
Cielo (CIOXY)8.220.16 (1.91%)
Credicorp (BAP)159.912.56 (1.63%)
Bancolombia (CIB)35.740.62 (1.71%)

We provide Banco Bradesco historical quotes along with PE ratio and PS ratio for doing Banco Bradesco fundamental analysis. Banco Bradesco stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BBDO saw an opening price of 8.44, and a closing price of 7.93 on 09 Dec, 2016. The company's P/S ratio was at a high of 1.74 on 03 Sep, 2014 according to our Banco Bradesco stock market history data. .