Banco Bradesco Stock Price History (NYSE:BBD)

Add to My Stocks
$9.31 $0.08 (0.85%) BBD stock closing price Jul 21, 2017 (Closing)

View and download Banco Bradesco stock price history for the last 10 years. 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 reached a high of 14.09 on 05 Nov, 2010, and a low of 3.32 on 05 Nov, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-219.419.449.269.31784847512.411.12
2017-07-209.479.509.379.39808403812.521.13
2017-07-199.439.509.299.351004460912.471.13
2017-07-189.249.439.229.40730444312.531.13
2017-07-179.289.299.199.26785905512.351.12
2017-07-149.309.399.289.30724331012.401.12
2017-07-139.239.309.169.231131380012.311.11
2017-07-128.989.198.929.161882498612.211.10
2017-07-118.668.858.638.81864020811.751.06
2017-07-108.578.708.568.65896091111.531.04
2017-07-078.568.588.358.501155104011.331.02
2017-07-068.568.578.438.471441348511.291.02
2017-07-058.538.628.348.58833363511.441.03
2017-07-038.588.628.468.54370567411.391.03
2017-06-308.438.568.418.50946568011.331.02
2017-06-298.438.468.218.37956438211.161.01
2017-06-288.328.418.178.39958439511.191.01
2017-06-278.218.388.188.251155845211.000.99
2017-06-268.088.408.058.371035185311.161.01
2017-06-237.988.027.907.94462613710.590.96
2017-06-227.928.057.848.00678767410.670.96
2017-06-217.988.077.857.90974787410.530.95
2017-06-208.198.227.967.961259137410.610.96
2017-06-198.168.368.168.26726958711.010.99
2017-06-168.198.268.138.25906418811.000.99
2017-06-158.128.197.978.161050594610.880.98
2017-06-148.268.378.198.281336824311.041.00
2017-06-138.018.037.907.951044072210.600.96
2017-06-128.138.167.837.981243147810.640.96
2017-06-098.368.408.168.20978230310.930.99
2017-06-088.358.428.258.391074954611.191.01
2017-06-078.488.528.388.511148342911.351.02
2017-06-068.258.438.228.35983940111.131.01
2017-06-058.238.358.158.22985270210.960.99
2017-06-028.538.558.248.271341451111.031.00
2017-06-018.568.608.388.451707772011.271.02
2017-05-318.648.648.488.481912800811.311.02
2017-05-308.528.638.518.601345791111.471.04
2017-05-268.438.638.378.531255282311.371.03
2017-05-258.458.528.198.311477626711.081.00
2017-05-248.458.688.408.431784283411.241.02
2017-05-238.318.478.278.331910019611.111.00
2017-05-228.358.408.028.192285239010.920.99
2017-05-198.598.758.508.543115588411.391.03
2017-05-188.148.687.938.135733511610.840.98
2017-05-1710.2010.289.9110.041166576613.391.21
2017-05-1610.3510.3710.2510.36902120813.811.25
2017-05-1510.2610.3410.1910.29783771013.721.24
2017-05-1210.1910.3110.1610.231002479613.641.23
2017-05-119.9810.079.8910.041942425613.391.21
2017-05-109.939.999.899.92915362713.231.19
2017-05-099.669.819.649.71652221012.951.17
2017-05-089.649.739.559.63762918012.841.16
2017-05-059.659.739.619.69811449312.921.17
2017-05-049.739.819.579.621243155512.831.16
2017-05-039.889.939.689.871102429713.161.19
2017-05-029.739.999.739.921276478113.231.19
2017-05-019.649.869.599.781740079213.041.18
2017-04-289.469.609.369.591751473212.791.16
2017-04-279.489.669.429.594098440813.701.26
2017-04-269.099.369.089.343142358613.341.22
2017-04-259.039.258.989.181113163113.121.20
2017-04-249.169.349.139.181847060013.121.20
2017-04-218.959.058.928.951203642412.781.17
2017-04-209.169.198.838.902619318812.711.17
2017-04-199.379.389.089.101158310812.060.95
2017-04-189.309.569.299.321180160012.350.97
2017-04-179.069.469.049.431269340312.490.98
2017-04-140.000.000.008.900N/AN/A
2017-04-139.209.238.888.901403663711.800.93
2017-04-129.269.269.099.161065556512.150.96
2017-04-119.319.359.019.281288748512.300.97
2017-04-109.189.309.109.251160341212.250.97
2017-04-079.219.369.109.17844173912.160.96
2017-04-069.209.369.059.151177309012.120.96
2017-04-059.619.639.269.301071565012.330.97
2017-04-049.409.629.369.601299504812.721.00
2017-04-039.469.529.349.45834995312.520.99
2017-03-319.349.489.229.311100972112.340.97
2017-03-309.519.569.369.381103622512.430.98
2017-03-299.309.629.299.551253199612.651.00
2017-03-289.219.329.139.291081422812.310.97
2017-03-279.079.269.049.26734387912.270.97
2017-03-249.129.289.069.22975155112.220.96
2017-03-238.969.158.959.041083897111.980.94
2017-03-229.109.329.009.141546857712.110.95
2017-03-219.479.499.049.101742023612.060.95
2017-03-209.169.499.139.451510658912.520.99
2017-03-179.469.519.189.191082053112.180.96
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 12.76 Sep 02,2014
Min Stock Price 3.32 Jan 21,2016
Avg Stock Price 8.61

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio 14.22 Feb 22,2017
Min PE Ratio 3.59 Jan 21,2016
Avg PE Ratio 9.62

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 (%)
Lloyds (LYG)3.60.03 (0.83%)
National Australia Bank (NABZY)12.020.21 (1.72%)
Banco Do Brasil (BDORY)9.340.21 (2.2%)
Itau Unibanco Banco (ITUB)11.640.05 (0.43%)
Banco Santander Brasil Sa (BSBR)8.180.07 (0.85%)
Bb Seguridade Participacoes (BBSEY)9.170.05 (0.54%)
Banco De Chile (BCH)84.330.16 (0.19%)

Banco Bradesco historical quotes helps an investor analyze a company's history and do Banco Bradesco stock analysis . The price movement is easily depicted in the Banco Bradesco stock price history chart. The daily volume changes indicate the investor interest in the stock.   BBD saw an opening price of 9.41, and a closing price of 9.31 on 21 Jul, 2017. The average P/S ratio was 1.25 as can be seen by Banco Bradesco stock price history. .