Banco Bradesco Stock Price History, BBD Historical Prices

Add to My Stocks
$7.07 $0.15 (2.17%) BBD stock closing price Jun 20, 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 $11.89 on Jan 26, 2018 as seen from Banco Bradesco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 7.26 7.26 6.93 7.07 23,187,447 9.82 0.96
2018-06-19 6.73 7.09 6.69 6.92 20,309,280 9.61 0.94
2018-06-18 6.72 6.74 6.6 6.67 11,212,471 9.26 0.91
2018-06-15 6.65 6.9 6.56 6.84 18,793,264 9.5 0.93
2018-06-14 7.08 7.16 6.66 6.69 20,177,503 9.29 0.91
2018-06-13 7.24 7.26 6.92 7.05 12,680,777 9.79 0.96
2018-06-12 7.26 7.42 7.16 7.21 10,859,373 10.01 0.98
2018-06-11 7.42 7.47 7.18 7.23 8,434,887 10.04 0.98
2018-06-08 7.32 7.53 6.97 7.36 24,329,251 10.22 1
2018-06-07 7.14 7.16 6.68 7.04 32,823,064 9.78 0.96
2018-06-06 7.45 7.6 7.3 7.38 16,887,791 10.25 1
2018-06-05 7.97 7.99 7.49 7.58 19,658,643 10.53 1.03
2018-06-04 8.11 8.14 7.97 8.08 8,197,760 11.22 1.1
2018-06-01 7.94 8.06 7.74 7.93 15,253,425 11.01 1.08
2018-05-31 7.85 7.92 7.78 7.85 6,050,132 10.9 1.07
2018-05-30 7.91 7.95 7.71 7.79 17,158,826 10.82 1.06
2018-05-29 7.99 8.06 7.79 7.83 13,599,735 10.88 1.07
2018-05-25 8.5 8.52 8.2 8.3 10,884,674 11.53 1.13
2018-05-24 8.47 8.52 8.33 8.51 9,639,640 11.82 1.16
2018-05-23 8.61 8.67 8.48 8.58 12,635,909 11.92 1.17
2018-05-22 8.54 8.82 8.5 8.72 15,611,694 12.11 1.19
2018-05-21 8.55 8.55 8.31 8.38 10,593,271 11.64 1.14
2018-05-18 8.21 8.41 8.14 8.39 25,412,880 11.65 1.14
2018-05-17 8.73 8.73 8.43 8.45 13,096,750 11.74 1.15
2018-05-16 8.82 8.91 8.75 8.88 8,145,081 12.33 1.21
2018-05-15 8.59 8.87 8.55 8.78 12,960,223 12.19 1.19
2018-05-14 9.14 9.27 8.78 8.93 11,321,839 12.4 1.21
2018-05-11 9.34 9.39 9.05 9.11 7,704,796 12.65 1.24
2018-05-10 9.26 9.47 9.23 9.41 7,964,836 13.07 1.28
2018-05-09 9.01 9.12 8.98 9.09 6,115,101 12.63 1.24
2018-05-08 9.11 9.14 8.92 9.06 8,685,650 12.58 1.23
2018-05-07 9.22 9.31 9.16 9.2 6,782,668 12.78 1.25
2018-05-04 9.21 9.44 9.18 9.33 6,386,952 12.96 1.27
2018-05-03 9.45 9.5 9.19 9.28 11,463,936 12.89 1.26
2018-05-02 9.68 9.69 9.42 9.45 6,935,508 13.13 1.29
2018-05-01 9.78 9.78 9.59 9.69 3,699,255 13.46 1.32
2018-04-30 10.05 10.07 9.78 9.8 6,208,394 13.61 1.33
2018-04-27 10.14 10.2 9.98 10.08 7,219,105 14 1.37
2018-04-26 9.95 10.01 9.74 9.96 8,960,446 14.44 1.43
2018-04-25 9.69 9.96 9.65 9.9 8,576,023 14.35 1.42
2018-04-24 9.92 10 9.77 9.84 6,140,553 14.26 1.41
2018-04-23 9.86 9.92 9.77 9.83 5,042,627 14.25 1.41
2018-04-20 10.12 10.12 9.97 10 4,995,579 14.49 1.44
2018-04-19 10.12 10.22 10.04 10.21 9,051,204 14.8 1.47
2018-04-18 10.04 10.32 9.98 10.29 11,733,049 14.91 1.48
2018-04-17 9.76 9.9 9.68 9.86 12,643,821 14.29 1.42
2018-04-16 9.94 9.95 9.62 9.69 6,716,342 14.04 1.39
2018-04-13 10.07 10.07 9.86 9.87 14,945,467 14.3 1.42
2018-04-12 10.28 10.3 10.13 10.18 16,298,414 14.75 1.46
2018-04-11 10.08 10.43 10.06 10.41 10,041,118 15.09 1.5
2018-04-10 9.98 10.12 9.89 10.11 11,286,672 14.65 1.45
2018-04-09 10.43 10.46 9.95 9.97 10,563,200 14.45 1.43
2018-04-06 10.6 10.67 10.35 10.47 6,479,141 15.17 1.5
2018-04-05 10.88 10.89 10.55 10.65 12,427,681 15.44 1.53
2018-04-04 10.48 10.69 10.37 10.66 7,059,992 15.45 1.53
2018-04-03 10.86 10.91 10.64 10.71 10,143,570 15.52 1.54
2018-04-02 10.85 10.86 10.62 10.69 6,594,310 15.49 1.54
2018-03-30 0 0 0 10.8 0 - -
2018-03-29 10.56 10.89 10.55 10.8 9,117,396 15.65 1.55
2018-03-28 10.32 10.5 10.24 10.44 8,278,126 15.13 1.5
2018-03-27 10.56 10.6 10.33 10.35 4,622,382 14.99 1.49
2018-03-26 10.68 10.71 10.45 10.56 9,931,813 15.3 1.52
2018-03-23 10.46 10.66 10.4 10.51 15,053,533 15.23 1.51
2018-03-22 10.44 10.57 10.35 10.4 9,490,244 15.07 1.49
2018-03-21 10.43 10.58 10.39 10.56 13,273,775 15.3 1.52
2018-03-20 10.42 10.46 10.28 10.33 6,449,391 14.97 1.48
2018-03-19 10.44 10.56 10.38 10.43 8,240,777 15.09 1.5
2018-03-16 10.49 10.65 10.47 10.54 10,583,711 15.25 1.51
2018-03-15 10.66 10.66 10.43 10.49 7,281,916 15.18 1.51
2018-03-14 10.86 10.87 10.61 10.77 5,914,593 15.59 1.55
2018-03-13 10.98 11 10.75 10.8 5,199,384 15.63 1.55
2018-03-12 10.89 10.96 10.85 10.94 12,205,466 15.83 1.57
2018-03-09 10.87 10.89 10.76 10.86 12,161,276 15.71 1.56
2018-03-08 10.85 10.86 10.55 10.62 8,568,735 15.37 1.53
2018-03-07 11.03 11.07 10.74 10.83 9,021,834 15.67 1.56
2018-03-06 11.17 11.28 11.09 11.13 8,261,220 16.11 1.6
2018-03-05 10.8 11.05 10.76 11.02 8,005,731 15.95 1.58
2018-03-02 10.75 10.89 10.61 10.88 7,495,256 15.75 1.56
2018-03-01 10.96 11.02 10.7 10.83 9,447,218 15.67 1.56
2018-02-28 11.13 11.14 10.86 10.86 11,173,414 15.71 1.56
2018-02-27 11.33 11.33 11.11 11.11 5,369,308 16.08 1.6
2018-02-26 11.34 11.38 11.21 11.35 6,781,761 16.42 1.63
2018-02-23 11.21 11.27 11.04 11.26 5,900,297 16.3 1.62
2018-02-22 11.18 11.25 11.08 11.16 5,935,904 16.15 1.6
2018-02-21 11.1 11.36 11.03 11.06 14,235,800 16 1.59
2018-02-20 10.68 11.07 10.67 10.99 9,462,314 15.91 1.58
2018-02-19 0 0 0 10.8 0 - -
2018-02-16 10.77 10.99 10.74 10.8 6,242,654 15.63 1.55
2018-02-15 10.89 10.98 10.77 10.85 6,829,845 15.7 1.56
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 Price11.89Jan 26,2018
Min Stock Price3.02Jan 21,2016
Avg Stock Price7.81

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio17.44Jan 26,2018
Min PE Ratio3.59Jan 21,2016
Avg PE Ratio10.14

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio1.8Sep 02,2014
Min PS Ratio0.45Jan 21,2016
Avg PS Ratio1.17

BBD Industry Peers

Company Price Change (%)
Hang Seng Bank (HSNGY)24.370.8 (3.18%)
Intesa Sanpaolo (ISNPY)18.140.17 (0.95%)
Bb Seguridade Participacoes (BBSEY)6.390.21 (3.18%)
Banco De Chile (BCH)94.030.81 (0.85%)
Banco Santander Brasil Sa (BSBR)8.070.02 (0.25%)
Mitsubishi Ufj Financial (MUFG)5.730.07 (1.21%)
Banco De Chile (BCH)94.030.81 (0.85%)

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 23,187,447 typically implies breaking news or earnings release. BBD stock saw a high of $7.26, and a low of $6.93 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.