Banco Bradesco (BBD)

14.35 +0.34  +2.43%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Banco Bradesco Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.17 14.52 14.07 14.35 12792175
May 24, 2012 14.01 14.14 13.78 14.01 14119452
May 23, 2012 13.80 14.01 13.30 13.99 13613539
May 22, 2012 14.17 14.21 13.84 13.93 15252374
May 21, 2012 13.39 14.24 13.36 14.20 24747732
May 18, 2012 13.48 13.54 13.17 13.36 13566131
May 17, 2012 13.99 14.01 13.41 13.42 20500353
May 16, 2012 14.61 14.61 13.88 14.03 17247367
May 15, 2012 14.59 14.71 14.26 14.33 10442496
May 14, 2012 14.74 14.76 14.39 14.49 9638177
May 11, 2012 15.11 15.41 15.04 15.07 7927830
May 10, 2012 15.32 15.37 15.08 15.12 8427087
May 9, 2012 14.97 15.12 14.86 15.01 10025699
May 8, 2012 15.33 15.37 15.15 15.24 9639165
May 7, 2012 15.53 15.63 15.24 15.47 7823593
May 4, 2012 15.84 15.88 15.43 15.51 16181423
May 3, 2012 15.67 15.77 15.48 15.76 15133550
May 2, 2012 16.05 16.29 15.72 15.77 15810864
May 1, 2012 16.05 16.33 16.01 16.16 5339429
April 30, 2012 16.02 16.05 15.90 16.03 5306551
April 27, 2012 16.06 16.08 15.90 16.01 6820726
April 26, 2012 15.75 15.99 15.70 15.92 8814135
April 24, 2012 16.32 16.47 16.23 16.30 8721294
April 23, 2012 16.03 16.28 15.91 16.26 11348425
April 20, 2012 16.42 16.53 16.29 16.31 5339842
April 19, 2012 16.22 16.39 16.04 16.20 6075601
April 18, 2012 16.18 16.43 16.07 16.28 9834871
April 17, 2012 16.71 16.76 16.46 16.55 7715885
April 16, 2012 16.82 16.84 16.47 16.64 6033739
April 13, 2012 17.01 17.03 16.61 16.67 6372881
April 12, 2012 16.91 17.24 16.87 17.16 7573399
April 11, 2012 16.90 17.07 16.75 16.80 8787154
April 10, 2012 16.85 16.89 16.33 16.62 11802257
April 9, 2012 16.61 16.81 16.60 16.78 6536444
April 5, 2012 16.80 17.07 16.67 16.87 10381256
April 4, 2012 17.24 17.24 16.90 16.90 14924089
April 3, 2012 17.60 17.75 17.32 17.40 7143565
April 2, 2012 17.42 17.67 17.38 17.59 9616143
March 30, 2012 17.65 17.71 17.30 17.50 6978523
March 29, 2012 17.48 17.62 17.25 17.60 7125892
March 28, 2012 18.06 18.06 17.63 17.73 6987814
March 27, 2012 18.18 18.38 18.07 18.11 4440939
March 26, 2012 18.30 18.34 18.12 18.31 1129419
March 23, 2012 17.84 18.13 17.74 18.08 7386334
March 22, 2012 17.74 17.84 17.50 17.76 10430860
March 21, 2012 17.84 17.95 17.69 17.85 7356616
March 20, 2012 17.88 17.94 17.76 17.87 8450707
March 19, 2012 18.26 18.44 18.14 18.16 5838520
March 16, 2012 18.43 18.57 18.39 18.46 4591253
March 15, 2012 18.09 18.40 18.03 18.37 6165485
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BBD News

RT @hertcapital Emerging markets remain our preferred short target. Global selloffs tend to squeeze those markets. $EEV $IWM $IDX $BBD $SCCO
about 2 days ago by TradetheLeaders
HIGH $CALL VOLU $BBD 1100% $SE 931% $AET 810% $GGB 741% $PETM 690% $STLD 683% $MTGE 639% $PVH 512% $HPQ 430% $UNH 418%
about 3 days ago by livevol_pro
$EWZ Brazil continues sell-off. The Brazilian banks look vulnerable. $BBD $ITUB
about 5 days ago by hertcapital
HIGH $CALL VOLU $ETN 1014% $RYL 851% $MEOH 802% $AET 756% $BBD 755% $WLP 696% $SYY 619% $PBI 616% $MXIM 530% $CCE 529%
about 6 days ago by livevol_pro
HIGH $CALL VOLU $BBD 712% $ETN 639% $SYY 584% $PBI 466% $ABV 354% $WY 338% $AAP 334% $GES 324% $ACN 299% $RGLD 274%
about 6 days ago by livevol_pro
$BBD New 52 Week Low - Crossed daily lows support.
about 9 days ago by TradeIdeasQuant
$BBD New 52 Week Low - Crossed daily lows support.
about 10 days ago by TradeIdeasQuant
HIGH $CALL VOLU $PVA 1492% $BBD 1260% $RGLD 775% $CAG 754% $QRE 684% $ED 665% $AVP 611% $DDS 573% $JWN 402% $GLNG 387%
about 16 days ago by livevol_pro
HIGH $CALL VOLU $BBD 1260% $RGLD 709% $DDS 542% $AVP 343% $JWN 341% $CVS 270% $DKS 269% $DB 263% $VWO 248% $RRC 231%
about 16 days ago by livevol_pro
BANK BRADESCO Financials
May 04, 1:04PM
IV30(TM) GAINER $CBOU +39.73% $SODA +25.83% $JIVE +24.24% $VHC +22.5% $HNT +21.19% $BX +14.23% $NUS +13.93% $BBD +13.16% $HLF +12.34%
about 24 days ago by livevol_pro
HIGH $CALL VOLU $NUS 728% $HLF 718% $PVA 531% $PRU 502% $SYY 423% $ROST 397% $WFM 373% $ESV 335% $GLNG 321% $BBD 283%
about 24 days ago by livevol_pro
HIGH $CALL VOLU $SUN 804% $IACI 614% $BBD 578% $ACAS 499% $ETP 498% $SCHW 460% $RGR 445% $BKS 418% $CI 398% $HLF 365%
about 27 days ago by livevol_pro
Active calls @ CBOE: $JPM 45-46, $BBD Jun 16, $SUN May 45, $AAPL May 600
about 27 days ago by CBOE
$EWZ $PBR $ITUB $ABV $VALE $BBD $GGB $CBD I refuse to invest in Brazil until the government stops interferring. Smells like Venezuala.
about 33 days ago by FredWR
BRADESCO Announces 1Q12 Earnings Results
Apr 23, 8:11AM PR Newswire
Banco Bradesco Posts Rise In Q1 Profit
Apr 23, 5:04AM Benzinga
HIGH $CALL VOLU $INFY 724% $FGP 607% $ZION 555% $QRE 503% $NOK 489% $SVU 443% $HOT 394% $BBD 370% $SNV 342% $SBUX 312%
about 46 days ago by livevol_pro
HIGH $CALL VOLU $FGP 571% $ZION 503% $INFY 309% $NOK 276% $SVU 269% $BBD 252% $ADTN 217% $AA 167% $RDS.A 129% $CCL 125%
about 46 days ago by livevol_pro
$BBD looks over bought lots of resistance around 18.75 most likely heads back towards 18
about 86 days ago by WestCoastHedge
$$ Bombardier's $BBD/B.CA yield has sure gotten better this week (if you know what I mean)
about 86 days ago by tsxstocks
HIGH $CALL VOLU $DV 1807% $CNP 1420% $KMI 575% $DPZ 462% $BBEP 413% $IPG 400% $BBD 295% $MELI 288% $LEN 282% $TYC 279%
about 90 days ago by livevol_pro
Stocks trading ex-dividend one week from today: http://stks.co/2Xi2 $CTL $ACO $BBD $CCMP $COHU $CRDN $DUF $NVE $SSI $TR
about 94 days ago by DynamicDividend
HIGH $PUT VOLU $FTK 2909% $VVUS 765% $GILD 758% $BBD 640% $SWY 527% $IMAX 525% $BWA 492% $PANL 451% $NTES 348% $PXP 330%
about 100 days ago by livevol_pro
RTI falls on Q4 profit miss
Feb 07, 10:45AM
Asia Emerges
Feb 07, 8:17AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
BBD 14.35 +0.34 +2.43% 27.44B
BBBY 72.40 -0.07 -0.10% 17.47B
BAX 51.99 -0.26 -0.50% 28.92B
BASI 1.11 -0.06 -4.72% 7.737M
BAS 11.84 +0.34 +2.96% 504.74M
BAP 120.46 +0.13 +0.11% 9.608B
BANR 19.28 -0.12 -0.62% 344.73M
BANF 37.71 -0.29 -0.76% 570.93M
BAMM 3.24 +0.02 +0.62% 51.22M
AVT 30.55 -0.11 -0.36% 4.431B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close