Banco Bradesco Stock Price History, BBD Historical Prices

Add to My Stocks
$12.39 $0.12 (0.98%) BBD stock closing price Feb 23, 2018 (Closing)

View and download Banco Bradesco stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Banco Bradesco price to earnings ratio data. The stock price was at a 5 year high of $13.08 on Jan 26, 2018 as seen from Banco Bradesco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 12.33 12.4 12.14 12.39 5,363,706 16.3 1.62
2018-02-22 12.3 12.38 12.19 12.27 5,396,276 16.15 1.6
2018-02-21 12.21 12.49 12.13 12.16 12,941,636 16 1.59
2018-02-20 11.75 12.18 11.74 12.09 8,602,103 15.91 1.58
2018-02-16 11.85 12.09 11.81 11.88 5,675,140 15.63 1.55
2018-02-15 11.98 12.08 11.85 11.93 6,208,950 15.7 1.56
2018-02-14 11.39 11.94 11.39 11.86 15,476,867 15.61 1.55
2018-02-13 11.4 11.59 11.37 11.53 4,301,248 15.17 1.51
2018-02-12 11.45 11.55 11.31 11.47 7,905,309 15.09 1.5
2018-02-09 11.44 11.48 11.01 11.33 11,856,130 14.91 1.48
2018-02-08 11.83 11.83 11.16 11.16 11,565,933 14.68 1.46
2018-02-07 11.9 11.95 11.51 11.51 10,473,782 15.15 1.5
2018-02-06 11.37 11.97 11.34 11.91 16,646,047 15.67 1.56
2018-02-05 11.92 12.1 11.42 11.58 12,778,199 15.24 1.51
2018-02-02 12.09 12.18 11.82 11.85 15,691,896 15.8 1.47
2018-02-01 12.49 12.54 12.36 12.41 11,734,669 16.55 1.54
2018-01-31 13.18 13.18 12.64 12.7 13,435,655 16.93 1.57
2018-01-30 12.43 12.66 12.32 12.64 11,051,908 16.85 1.56
2018-01-29 12.74 12.79 12.48 12.49 12,832,030 16.65 1.55
2018-01-26 12.71 13.09 12.71 13.08 14,814,346 17.44 1.62
2018-01-25 12.6 13.08 12.54 12.88 19,989,650 17.17 1.59
2018-01-24 12.06 12.73 11.99 12.63 18,925,764 16.84 1.56
2018-01-23 11.68 11.83 11.57 11.65 9,250,551 15.53 1.44
2018-01-22 11.63 11.75 11.56 11.72 8,882,067 15.63 1.45
2018-01-19 11.5 11.59 11.38 11.58 5,922,512 15.44 1.43
2018-01-18 11.49 11.54 11.34 11.41 6,242,078 15.21 1.41
2018-01-17 11.08 11.42 11.07 11.38 6,037,536 15.17 1.41
2018-01-16 11.08 11.16 11.02 11.1 5,151,768 14.8 1.37
2018-01-12 10.91 11.02 10.87 11 5,857,721 14.67 1.36
2018-01-11 10.77 11.01 10.74 10.99 6,405,423 14.65 1.36
2018-01-10 10.69 10.8 10.63 10.73 6,506,685 14.31 1.33
2018-01-09 10.78 10.84 10.71 10.71 6,103,648 14.28 1.33
2018-01-08 10.92 10.99 10.84 10.89 7,519,458 14.52 1.35
2018-01-05 10.78 10.99 10.72 10.97 5,474,046 14.63 1.36
2018-01-04 10.85 10.97 10.82 10.84 6,121,971 14.45 1.34
2018-01-03 10.58 10.77 10.57 10.76 7,617,272 14.35 1.33
2018-01-02 10.5 10.63 10.48 10.62 7,750,200 14.16 1.31
2017-12-29 10.25 10.33 10.21 10.24 5,498,168 13.65 1.27
2017-12-28 10.14 10.2 10.1 10.18 3,727,150 13.57 1.26
2017-12-27 10.13 10.14 10.01 10.03 3,405,746 13.37 1.24
2017-12-26 10.06 10.07 9.97 10.05 3,002,060 13.4 1.24
2017-12-22 10.12 10.19 10.09 10.17 7,494,338 13.56 1.26
2017-12-21 9.97 10.33 9.95 10.2 8,954,845 13.6 1.26
2017-12-20 9.97 10.07 9.93 9.97 6,980,227 13.29 1.23
2017-12-19 9.87 9.94 9.76 9.92 6,449,365 13.23 1.23
2017-12-18 9.95 10.1 9.93 9.96 6,224,155 13.28 1.23
2017-12-15 9.9 9.9 9.77 9.78 7,596,660 13.04 1.21
2017-12-14 9.73 9.86 9.69 9.76 6,747,743 13.01 1.21
2017-12-13 10.26 10.34 9.8 9.86 10,077,896 13.15 1.22
2017-12-12 9.74 10.33 9.73 10.28 13,096,704 13.71 1.27
2017-12-11 9.97 10.11 9.93 10 6,493,531 13.33 1.24
2017-12-08 10.14 10.16 9.96 9.98 6,601,864 13.31 1.24
2017-12-07 9.67 10.02 9.62 10 10,082,306 13.33 1.24
2017-12-06 10.07 10.23 9.9 10.17 7,091,483 13.56 1.26
2017-12-05 10.31 10.33 10.04 10.09 6,440,502 13.45 1.25
2017-12-04 10.17 10.29 10.04 10.13 6,690,635 13.51 1.25
2017-12-01 9.92 10.01 9.8 9.94 8,589,313 13.25 1.23
2017-11-30 10.02 10.09 9.79 9.79 11,955,338 13.05 1.21
2017-11-29 10.29 10.29 10.07 10.08 7,582,473 13.44 1.25
2017-11-28 10.44 10.54 10.26 10.37 8,056,586 13.83 1.28
2017-11-27 10.21 10.36 10.15 10.25 6,561,646 13.67 1.27
2017-11-24 10.36 10.4 10.34 10.39 4,290,505 13.85 1.29
2017-11-23 0 0 0 10.49 0 - -
2017-11-22 10.44 10.51 10.38 10.49 6,929,410 13.99 1.3
2017-11-21 10.43 10.67 10.4 10.49 10,788,115 13.99 1.3
2017-11-20 10.24 10.43 10.15 10.42 6,979,789 13.89 1.29
2017-11-17 10.11 10.35 10.06 10.31 12,086,338 13.75 1.28
2017-11-16 9.96 10.12 9.9 10.06 8,146,565 13.41 1.25
2017-11-15 9.6 9.84 9.59 9.82 7,112,423 13.09 1.22
2017-11-14 9.92 9.98 9.67 9.73 8,524,470 12.97 1.2
2017-11-13 9.94 10.04 9.82 9.96 8,352,914 13.28 1.23
2017-11-10 9.93 10.05 9.91 9.99 9,893,496 13.32 1.24
2017-11-09 10.15 10.37 10.02 10.09 13,589,120 13.45 1.25
2017-11-08 10.1 10.44 10.02 10.4 14,528,939 13.87 1.29
2017-11-07 10.21 10.24 9.87 10.05 8,469,005 13.4 1.24
2017-11-06 10.3 10.35 10.19 10.31 6,618,063 13.75 1.28
2017-11-03 10.3 10.34 10.01 10.21 14,389,993 13.61 1.26
2017-11-02 10.18 10.32 10.09 10.28 10,030,545 13.71 1.27
2017-11-01 10.46 10.53 10.24 10.28 8,460,281 13.71 1.27
2017-10-31 10.56 10.68 10.37 10.57 15,987,765 13.91 1.28
2017-10-30 10.81 10.91 10.58 10.68 6,669,629 14.05 1.29
2017-10-27 10.94 11.04 10.78 11.01 7,117,412 14.49 1.33
2017-10-26 11.26 11.26 10.82 10.84 5,901,026 14.26 1.31
2017-10-25 11.13 11.2 10.85 11.18 7,726,124 14.71 1.35
2017-10-24 11.05 11.09 10.87 11.06 6,418,616 14.55 1.34
2017-10-23 11.14 11.25 10.95 10.96 6,680,671 14.42 1.33
2017-10-20 11.39 11.39 11.2 11.2 4,929,416 14.74 1.36
2017-10-19 11.29 11.34 11.18 11.32 4,674,153 14.9 1.37
2017-10-18 11.45 11.48 11.31 11.38 6,866,835 14.97 1.38
Get more Data

Banco Bradesco Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.08Jan 26,2018
Min Stock Price3.32Jan 21,2016
Avg Stock Price8.64

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio17.44Jan 26,2018
Min PE Ratio3.59Jan 21,2016
Avg PE Ratio10.04

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio1.8Sep 02,2014
Min PS Ratio0.45Jan 21,2016
Avg PS Ratio1.18

BBD Industry Peers

Company Price Change (%)
Westpac Banking (WBK)24.080.2 (0.84%)
Ubs (OUBSF)20.70.05 (0.24%)
Bb Seguridade Participacoes (BBSEY)9.540.12 (1.27%)
Banco De Chile (BCH)105.51.75 (1.69%)
Banco Santander Brasil Sa (BSBR)11.620.27 (2.38%)
Mitsubishi Ufj Financial (MTU)7.260.09 (1.26%)
Banco De Chile (BCH)105.51.75 (1.69%)

Banco Bradesco share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Banco Bradesco stock analysis. Banco Bradesco stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 5,363,706 typically implies breaking news or earnings release. BBD stock saw a high of $12.4, and a low of $12.14 on last trading day. Looking at Banco Bradesco stock history data, the P/S ratio was at a low of 0.45 on Jan 21, 2016.