Banco Bradesco Stock Price History, BBDO Historical Prices

Add to My Stocks
$6.9 $0.14 (2.07%) BBDO stock closing price Jul 17, 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 $11.27 on Jan 26, 2018, and a low of $3.26 on Jan 12, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 6.88 6.98 6.81 6.9 3,843 9.58 0.94
2018-07-12 6.54 6.54 6.46 6.49 3,557 9.01 0.88
2018-07-11 6.53 6.56 6.4 6.4 1,873 8.89 0.87
2018-07-10 6.59 6.73 6.53 6.53 2,162 9.07 0.89
2018-07-09 6.49 6.58 6.49 6.49 3,039 9.01 0.88
2018-07-06 6.44 6.5 6.43 6.48 1,124 9 0.88
2018-07-05 6.3 6.4 6.3 6.36 1,246 8.84 0.87
2018-07-03 6.33 6.33 6.33 6.33 100 8.79 0.86
2018-07-02 6.3 6.3 6.02 6.08 783 8.44 0.83
2018-06-29 6.2 6.41 6.18 6.22 6,597 8.64 0.85
2018-06-28 5.91 6.14 5.49 6.14 7,457 8.52 0.83
2018-06-27 6.03 6.05 5.9 5.91 4,185 8.21 0.8
2018-06-26 6.14 6.23 5.89 6.13 10,938 8.51 0.83
2018-06-25 6.09 6.14 5.97 6.12 3,139 8.5 0.83
2018-06-22 6.19 6.27 6.13 6.27 4,282 8.71 0.85
2018-06-21 6.2 6.2 6.13 6.2 1,895 8.61 0.84
2018-06-20 6.45 6.55 6.34 6.38 5,023 8.86 0.87
2018-06-19 6.2 6.42 6.15 6.41 12,244 8.9 0.87
2018-06-18 6.55 6.55 6.09 6.13 26,024 8.51 0.83
2018-06-15 6.01 6.88 5.95 6.88 25,561 9.56 0.94
2018-06-14 6.56 6.7 6.09 6.42 19,314 8.92 0.87
2018-06-13 6.55 6.55 6.37 6.41 962 8.9 0.87
2018-06-12 6.72 6.8 6.58 6.59 10,188 9.15 0.9
2018-06-11 6.73 6.77 6.6 6.6 6,523 9.16 0.9
2018-06-08 6.46 6.8 6.24 6.72 14,209 9.33 0.91
2018-06-07 6.47 6.6 6.02 6.31 41,577 8.76 0.86
2018-06-06 6.81 6.81 6.61 6.61 2,009 9.18 0.9
2018-06-05 7.29 7.29 6.81 6.81 3,086 9.46 0.93
2018-06-04 7.34 7.34 7.21 7.21 488 10.01 0.98
2018-06-01 7.05 7.26 7.05 7.26 2,465 10.08 0.99
2018-05-31 7.09 7.09 7.02 7.05 1,872 9.79 0.96
2018-05-30 7.07 7.07 6.93 6.95 4,551 9.65 0.95
2018-05-29 7.3 7.3 6.89 6.89 4,377 9.57 0.94
2018-05-28 0 0 0 7.44 0 - -
2018-05-25 7.62 7.62 7.44 7.44 2,233 10.33 1.01
2018-05-24 7.66 7.66 7.66 7.66 134 10.64 1.04
2018-05-23 8.04 8.04 7.63 7.72 1,970 10.72 1.05
2018-05-22 7.8 8.08 7.8 8.06 9,722 11.19 1.1
2018-05-21 7.77 7.77 7.64 7.69 5,165 10.69 1.05
2018-05-18 7.63 7.71 7.63 7.71 214 10.71 1.05
2018-05-17 8.06 8.06 7.98 7.98 1,250 11.08 1.09
2018-05-16 0 0 0 8.15 21 - -
2018-05-15 8.08 8.16 7.97 8.15 1,860 11.32 1.11
2018-05-14 8.5 8.5 8.25 8.3 2,967 11.53 1.13
2018-05-11 8.56 8.56 8.46 8.53 2,980 11.85 1.16
2018-05-10 8.61 8.72 8.61 8.71 2,801 12.1 1.19
2018-05-09 8.49 8.41 8.41 8.41 223 11.68 1.14
2018-05-08 8.51 8.51 8.51 8.51 115 11.82 1.16
2018-05-07 8.6 8.6 8.51 8.51 429 11.82 1.16
2018-05-04 8.61 8.69 8.61 8.69 627 12.07 1.18
2018-05-03 8.71 8.71 8.6 8.6 575 11.94 1.17
2018-05-02 8.96 8.96 8.78 8.78 7,083 12.19 1.19
2018-05-01 9.05 9.05 8.9 9 2,103 12.5 1.22
2018-04-30 9.42 9.42 9.15 9.15 3,435 12.71 1.24
2018-04-27 9.51 9.51 9.31 9.33 1,296 12.96 1.27
2018-04-26 9.75 9.75 9.1 9.16 2,110 13.28 1.32
2018-04-25 9.1 9.28 9.07 9.18 6,022 13.3 1.32
2018-04-24 9.2 9.23 9.1 9.1 1,157 13.19 1.31
2018-04-23 9.59 9.59 9.14 9.25 5,138 13.41 1.33
2018-04-20 9.36 9.36 9.36 9.36 2,032 13.57 1.35
2018-04-19 0 0 0 9.52 137 - -
2018-04-18 9.33 9.52 9.29 9.52 7,927 13.8 1.37
2018-04-17 9.09 9.21 9.09 9.15 8,362 13.26 1.32
2018-04-16 9.48 9.48 8.95 9.01 9,467 13.06 1.29
2018-04-13 9.26 9.26 9.15 9.15 213 13.26 1.32
2018-04-12 9.57 9.57 9.4 9.45 4,382 13.7 1.36
2018-04-11 9.41 9.64 9.37 9.63 1,440 13.96 1.38
2018-04-10 9.24 9.41 9.24 9.41 2,602 13.64 1.35
2018-04-09 9.8 9.8 9.21 9.21 7,253 13.35 1.32
2018-04-06 9.98 10 9.82 9.82 563 14.23 1.41
2018-04-05 10.06 10.33 9.66 10.2 18,330 14.78 1.47
2018-04-04 10.04 10.17 9.72 10.05 3,142 14.57 1.44
2018-04-03 10.35 10.45 10.18 10.45 1,316 15.15 1.5
2018-04-02 10.64 10.83 10.16 10.16 7,314 14.73 1.46
2018-03-30 0 0 0 10.6 0 - -
2018-03-29 10.21 10.6 10.21 10.6 4,301 15.37 1.52
2018-03-28 0 0 0 10.06 47 - -
2018-03-27 9.92 10.32 9.92 10.06 3,048 14.59 1.45
2018-03-26 10.46 10.46 9.63 9.63 586 13.95 1.38
2018-03-23 10.19 10.19 10.04 10.04 464 14.55 1.44
2018-03-22 10.22 10.22 10.01 10.03 3,133 14.53 1.44
2018-03-21 9.94 10.12 9.94 10.12 667 14.66 1.45
2018-03-20 9.88 9.91 9.88 9.9 814 14.35 1.42
2018-03-19 10.02 10.03 9.91 9.91 575 14.34 1.42
2018-03-16 10.1 10.1 9.78 10.03 4,666 14.51 1.44
2018-03-15 10.15 10.15 9.91 9.92 1,351 14.36 1.43
2018-03-14 10.24 10.24 10.24 10.24 111 14.82 1.47
2018-03-13 10.33 10.33 10.33 10.33 118 14.95 1.48
2018-03-12 10.48 10.54 10.4 10.51 1,081 15.21 1.51
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 Price11.27Jan 26,2018
Min Stock Price3.26Jan 12,2016
Avg Stock Price7.86

Banco Bradesco Historical PE ratio: Past 5 years

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

Banco Bradesco Historical PS ratio: Past 5 years

Max PS Ratio1.74May 19,2014
Min PS Ratio0.49Jan 12,2016
Avg PS Ratio1.17

BBDO Industry Peers

Company Price Change (%)
Deutsche Bank (DB)11.870.27 (2.22%)
Banco Do Brasil (BDORY)8.250.37 (4.7%)
Cielo (CIOXY)4.590.08 (1.77%)
Credicorp (BAP)228.081.01 (0.44%)
Bancolombia (CIB)48.830.11 (0.22%)
Fidelity National Info Services (FIS)108.340.64 (0.59%)
Fidelity National Info Services (FIS)108.340.64 (0.59%)

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 $6.98, and a low of $6.81 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.