Banco Bradesco Stock Price History, BBDO Historical Prices

Add to My Stocks
$11.67 $0.15 (1.27%) BBDO stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Banco Bradesco stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Banco Bradesco P/E ratio data for the stock. The Banco Bradesco stock price history chart shows that the stock price reached a high of $12.65 on Apr 10, 2013, and a low of $3.59 on Jan 12, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 11.78 11.78 11.67 11.67 523 15.36 1.52
2018-02-22 11.6 11.82 11.6 11.82 1,105 15.55 1.54
2018-02-21 11.63 11.86 11.63 11.86 842 15.61 1.55
2018-02-20 11.34 11.38 11.34 11.38 242 14.97 1.49
2018-02-16 11.31 11.34 11.31 11.34 30,951 14.92 1.48
2018-02-15 11.33 11.33 11.28 11.29 33,962 14.86 1.48
2018-02-14 11.02 11.02 10.33 11.01 43,540 14.49 1.44
2018-02-13 11 11.1 11 11.05 2,497 14.54 1.44
2018-02-12 10.74 10.74 10.74 10.74 180 14.13 1.4
2018-02-09 10.75 10.8 10.42 10.8 2,144 14.21 1.41
2018-02-08 11.28 11.28 10.53 10.64 19,556 14 1.39
2018-02-06 11.58 11.6 11.58 11.58 844 15.24 1.51
2018-02-05 11.45 11.45 10.82 11.31 1,906 14.88 1.48
2018-02-02 11.66 11.66 11.66 11.66 414 15.55 1.44
2018-02-01 12.36 12.36 12.03 12.03 784 16.04 1.49
2018-01-31 12.69 13.09 12.4 12.4 3,310 16.53 1.53
2018-01-30 12.1 12.1 11.89 11.95 1,483 15.93 1.48
2018-01-29 12.25 12.25 12.12 12.12 573 16.16 1.5
2018-01-26 12.45 12.64 12.4 12.4 1,458 16.53 1.53
2018-01-25 12.26 12.26 11.52 11.65 2,296 15.53 1.44
2018-01-24 11.25 11.89 10.84 11.89 2,568 15.85 1.47
2018-01-23 10.99 10.99 10.59 10.97 22,510 14.63 1.36
2018-01-22 10.92 10.92 10.91 10.91 1,015 14.55 1.35
2018-01-19 10.65 10.78 9.98 10.71 5,336 14.28 1.33
2018-01-18 10.67 11.23 10.21 11.23 62,437 14.97 1.39
2018-01-17 10.52 10.69 10.43 10.69 2,260 14.25 1.32
2018-01-16 10.28 10.32 10.28 10.32 1,101 13.76 1.28
2018-01-12 10.18 10.25 10.18 10.22 910 13.63 1.26
2018-01-11 10.12 10.24 9.81 10 3,154 13.33 1.24
2018-01-10 9.93 9.98 9.93 9.93 582 13.24 1.23
2018-01-09 10.18 10.25 10.01 10.01 1,003 13.35 1.24
2018-01-08 10.06 10.25 10.06 10.24 5,916 13.65 1.27
2018-01-05 10.07 10.28 9.99 10.24 4,013 13.65 1.27
2018-01-04 10.06 10.58 10.05 10.2 10,508 13.6 1.26
2018-01-03 10.21 10.21 9.4 10.04 22,456 13.39 1.24
2018-01-02 9.63 10.69 9.34 10.21 19,833 13.61 1.26
2017-12-29 10.25 10.33 9.25 9.27 17,035 12.36 1.15
2017-12-28 9.72 10.66 9.72 9.76 14,135 13.01 1.21
2017-12-27 9.19 10.76 9.19 9.48 12,559 12.64 1.17
2017-12-26 9.4 9.49 9.2 9.2 721 12.27 1.14
2017-12-22 9.19 9.94 9.19 9.24 3,631 12.32 1.14
2017-12-21 9.37 9.55 9.37 9.54 933 12.72 1.18
2017-12-19 9.15 9.15 8.98 9.04 2,223 12.05 1.12
2017-12-18 9.32 9.5 9.13 9.27 5,678 12.36 1.15
2017-12-15 9.2 9.9 9.2 9.9 3,233 13.2 1.23
2017-12-14 8.99 8.99 8.99 8.99 270 11.99 1.11
2017-12-13 9.48 9.48 9.2 9.2 1,058 12.27 1.14
2017-12-12 9.16 9.68 9.16 9.68 1,309 12.91 1.2
2017-12-11 9.45 9.45 9.2 9.2 1,008 12.27 1.14
2017-12-08 9.36 9.4 9.32 9.32 10,202 12.43 1.15
2017-12-07 9.5 9.53 9.06 9.25 3,732 12.33 1.14
2017-12-05 9.66 9.66 9.11 9.11 3,905 12.15 1.13
2017-12-04 9.35 9.56 9.08 9.08 10,764 12.11 1.12
2017-12-01 8.81 9.35 8.76 9.3 8,154 12.4 1.15
2017-11-30 9.45 9.46 8.76 8.8 12,067 11.73 1.09
2017-11-29 9.51 9.57 9.46 9.5 7,465 12.67 1.18
2017-11-28 9.61 9.72 9.57 9.72 665 12.96 1.2
2017-11-27 9.38 9.97 9.2 9.5 6,880 12.67 1.18
2017-11-24 9.99 9.99 9.99 9.99 227 13.32 1.24
2017-11-23 0 0 0 9.37 0 - -
2017-11-22 9.77 9.99 9.16 9.37 27,924 12.49 1.16
2017-11-21 9.72 9.86 9.5 9.5 1,110 12.67 1.18
2017-11-20 9.02 9.02 9.02 9.02 234 12.03 1.12
2017-11-17 9.45 9.63 9.33 9.57 1,046 12.76 1.18
2017-11-16 9.18 9.5 9.18 9.5 2,039 12.67 1.18
2017-11-15 8.85 8.85 8.85 8.85 553 11.8 1.1
2017-11-14 9 9.54 9 9.04 4,142 12.05 1.12
2017-11-13 0 0 0 9.33 33 - -
2017-11-10 9.25 9.4 9.2 9.33 1,939 12.44 1.15
2017-11-09 0 0 0 9.55 16 - -
2017-11-08 9.46 9.55 9.4 9.55 1,475 12.73 1.18
2017-11-07 0 0 0 9.46 6 - -
2017-11-06 0 0 0 9.46 26 - -
2017-11-03 9.39 9.61 9.3 9.46 4,822 12.61 1.17
2017-11-02 9.76 9.76 9.33 9.5 7,077 12.67 1.18
2017-11-01 9.67 10.07 9.67 9.72 16,550 12.96 1.2
2017-10-31 10.26 10.26 9.77 9.9 1,830 13.03 1.2
2017-10-30 10.2 10.32 9.9 9.98 2,578 13.13 1.21
2017-10-27 10.37 10.47 10.37 10.47 548 13.78 1.27
2017-10-26 10.37 10.62 10.04 10.04 3,414 13.21 1.22
2017-10-25 10.34 11.04 10.31 11.04 1,661 14.53 1.34
2017-10-24 10.29 10.29 10.24 10.24 505 13.47 1.24
2017-10-23 10.62 10.62 10.51 10.51 3,646 13.83 1.27
2017-10-20 10.66 10.9 10.66 10.85 2,875 14.28 1.31
2017-10-19 10.95 10.95 10.36 10.45 5,298 13.75 1.26
2017-10-18 10.8 10.8 10.54 10.74 1,231 14.13 1.3
2017-10-17 11.61 11.61 10.76 10.76 378 14.16 1.3
2017-10-16 11.04 11.04 10.58 10.73 32,654 14.12 1.3
2017-10-13 11.08 11.11 11.02 11.02 100,609 14.5 1.33
Get more Data

Banco Bradesco Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.65Apr 10,2013
Min Stock Price3.59Jan 12,2016
Avg Stock Price8.8

Banco Bradesco Historical PE ratio: Past 5 years

Max PE Ratio16.53Jan 26,2018
Min PE Ratio3.88Jan 12,2016
Avg PE Ratio10.04

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio1.74May 19,2014
Min PS Ratio0.49Jan 12,2016
Avg PS Ratio1.18

BBDO Industry Peers

Company Price Change (%)
Banco Do Brasil (BDORY)13.140.11 (0.84%)
United Overseas Bank (UOVEY)42.960.71 (1.68%)
Cielo (CIOXY)7.570.13 (1.75%)
Credicorp (BAP)217.951.43 (0.65%)
Bancolombia (CIB)45.480.31 (0.68%)
Fidelity National Info Services (FIS)99.821.79 (1.83%)
Fidelity National Info Services (FIS)99.821.79 (1.83%)

We provide Banco Bradesco share price history 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. A large fluctuation in price and volume indicates a highly volatile stock. BBDO stock saw a high of $11.78, and a low of $11.67 on last trading day. Banco Bradesco historical P/S ratio was at a high of 1.74 on May 19, 2014 and a low of 0.49 on Jan 12, 2016.