Banco Bradesco Stock Price History (NYSE:BBDO)

Add to My Stocks
$10.07 $0.13 (1.33%) BBDO stock closing price Mar 24, 2017 (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 stock price was at a 5 year high of 13.91 on 15 Apr, 2013 as seen from Banco Bradesco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2410.1210.1210.0710.0776612.911.20
2017-03-239.899.949.869.94281412.741.18
2017-03-2110.2010.2010.2010.2010413.081.21
2017-03-209.9510.489.9510.47329813.421.25
2017-03-1710.1710.1710.1310.13125212.991.21
2017-03-1610.3610.3610.1710.3352613.241.23
2017-03-159.9610.589.8710.581726913.561.26
2017-03-1410.0910.099.409.902167312.691.18
2017-03-1310.1110.1110.0510.0582512.891.20
2017-03-1010.0410.0610.0410.0450212.871.20
2017-03-0810.0010.0010.0010.0059912.821.19
2017-03-0610.2410.3010.0810.13144512.991.21
2017-03-0310.0810.2510.0810.2543213.141.22
2017-03-0210.6010.6010.0710.07400912.921.20
2017-03-0110.3310.3810.2610.26278313.151.22
2017-02-2810.2410.449.9910.4483613.381.24
2017-02-2711.0011.0010.7410.9766214.061.31
2017-02-2410.5910.5910.5910.5964113.401.39
2017-02-2310.8210.9510.7710.77220113.631.42
2017-02-2210.8410.8410.5010.5026813.291.38
2017-02-2110.3010.5010.3010.50156513.291.38
2017-02-1610.2710.2710.2710.2718913.001.35
2017-02-1310.2010.2010.2010.2016912.911.34
2017-02-109.9510.109.9510.10103812.791.33
2017-02-0910.2910.299.709.80128912.411.29
2017-02-0810.2510.6010.0310.60230013.421.39
2017-02-0710.1710.2010.0310.0374412.701.32
2017-02-0610.2010.209.899.8973612.521.30
2017-02-0310.2610.2610.2210.2695112.991.35
2017-02-029.909.999.909.9930912.651.31
2017-02-0110.2710.2710.2710.2712713.001.35
2017-01-3110.0310.2710.0010.0065312.661.32
2017-01-3010.1410.479.8010.47199013.251.38
2017-01-2710.4610.4610.2910.3169513.051.36
2017-01-2610.3010.3110.3010.3077413.041.35
2017-01-2510.5310.5310.5010.5067013.291.38
2017-01-2410.1510.2710.1510.2699112.991.35
2017-01-239.5110.239.5110.2391612.941.34
2017-01-200.000.000.009.7495N/AN/A
2017-01-199.809.809.749.74478312.331.28
2017-01-189.479.649.479.58123212.131.26
2017-01-1710.0010.009.899.892199712.521.30
2017-01-160.000.000.009.790N/AN/A
2017-01-139.799.799.799.7940612.391.29
2017-01-129.8410.009.459.45192411.961.24
2017-01-119.809.909.379.90315212.531.30
2017-01-109.809.809.809.8026912.401.29
2017-01-099.659.689.359.3581311.841.23
2017-01-069.9510.009.599.8583612.471.30
2017-01-059.549.549.549.5422612.081.26
2017-01-049.509.539.259.27943911.741.22
2017-01-039.059.409.049.401365911.901.24
2017-01-020.000.000.008.850N/AN/A
2016-12-308.858.858.858.85191411.201.16
2016-12-298.968.968.818.8153611.151.16
2016-12-289.009.008.668.66857410.961.14
2016-12-278.359.658.359.50206112.031.25
2016-12-260.000.000.008.510N/AN/A
2016-12-237.918.517.918.5182910.771.12
2016-12-227.907.907.907.9015010.001.04
2016-12-217.638.097.638.08118910.231.06
2016-12-207.908.127.908.10854110.251.07
2016-12-190.000.000.008.3369N/AN/A
2016-12-168.298.338.028.33128810.541.10
2016-12-158.028.507.908.37218210.601.10
2016-12-148.648.647.837.8345389.911.03
2016-12-138.238.367.608.32602710.531.09
2016-12-128.508.507.827.826859.901.03
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
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 14.06 Feb 27,2017
Min PE Ratio 3.88 Jan 12,2016
Avg PE Ratio 9.34

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 1.17

BBDO Industry Peers

Company Price Change (%)
Oversea-chinese (OVCHY)13.470.01 (0.07%)
Swedbank (SWDBY)24.840.06 (0.24%)
Banco Santander Brasil Sa (BSBR)9.90.06 (0.61%)
Banco De Chile (BCH)74.11.1 (1.51%)
Cielo (CIOXY)8.90.24 (2.77%)
Credicorp (BAP)164.210.14 (0.09%)
Bancolombia (CIB)39.370.41 (1.05%)

We provide Banco Bradesco historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Banco Bradesco stock analysis. The price movement is easily depicted in the Banco Bradesco stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BBDO saw a high of 10.12, and a low of 10.07 on last trading day. Banco Bradesco historical P/S ratio was at a high of 1.74 on 03 Sep, 2014 and a low of 0.49 on 12 Jan, 2016. .