The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Banco Bradesco SA

  • BBD
  • NYSE
  • Financial Services
  • Latest 15.28
  • Currency US$
  • Change -0.22
  • Percent Change -1.419 %
  • Volume 8,157,587
  • Thu Jul 31, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.28 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 15.48 15.09 15.34 15.28 8,157,587
Jul 30 15.76 15.40 15.69 15.50 5,334,191
Jul 29 16.09 15.58 15.60 15.66 4,541,002
Jul 28 15.87 15.63 15.84 15.73 4,622,731
Jul 25 16.03 15.76 15.99 15.85 6,655,103
Jul 24 16.06 15.72 15.77 15.99 6,553,819
Jul 23 15.83 15.61 15.62 15.82 6,011,455
Jul 22 15.95 15.71 15.87 15.92 5,807,890
Jul 21 15.92 15.53 15.61 15.84 6,048,325
Jul 18 15.74 15.30 15.35 15.58 6,124,041
Jul 17 15.20 14.70 15.01 14.77 5,522,053
Jul 16 15.51 14.91 15.42 15.04 8,303,200
Jul 15 15.61 15.33 15.46 15.53 6,680,796
Jul 14 15.52 15.04 15.07 15.50 7,218,804
Jul 11 14.92 14.58 14.75 14.88 5,676,952
Jul 10 14.85 14.37 14.54 14.77 9,492,134
Jul 9 15.04 14.36 14.40 14.60 10,893,794
Jul 8 14.63 14.39 14.63 14.41 4,100,056
Jul 7 14.59 14.39 14.54 14.50 4,055,150
Jul 3 14.65 14.23 14.24 14.63 5,477,583
Jul 2 14.58 14.24 14.51 14.28 6,050,886
Jul 1 14.80 14.46 14.56 14.56 6,575,742
Jun 30 14.80 14.44 14.75 14.52 6,001,086
Jun 27 14.99 14.61 14.91 14.74 4,698,138
Jun 26 14.99 14.75 14.97 14.91 4,567,700
Jun 25 15.54 14.90 15.51 14.93 6,066,144
Jun 24 15.60 15.25 15.28 15.46 10,203,444
Jun 23 15.40 15.10 15.34 15.35 3,990,345
Jun 20 15.42 15.13 15.24 15.38 5,173,270
Jun 19 15.53 15.16 15.28 15.26 4,283,323
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.