Banco Bradesco Sa - Price History
Monthly price history for BBD (Banco Bradesco Sa)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.82 | $2.82 |
| March 2024 | $2.86 | $2.86 |
| February 2024 | $2.78 | $2.78 |
| January 2024 | $3.09 | $3.10 |
| December 2023 | $3.49 | $3.50 |
| November 2023 | $3.18 | $3.33 |
| October 2023 | $2.66 | $2.79 |
| September 2023 | $2.72 | $2.85 |
| August 2023 | $2.85 | $2.99 |
| July 2023 | $3.36 | $3.53 |
| June 2023 | $3.29 | $3.46 |
| May 2023 | $2.89 | $3.08 |
| April 2023 | $2.62 | $2.80 |
| March 2023 | $2.45 | $2.62 |
| February 2023 | $2.36 | $2.53 |
| January 2023 | $2.60 | $2.79 |
| December 2022 | $2.58 | $2.88 |
| November 2022 | $2.66 | $2.97 |
| October 2022 | $3.39 | $3.79 |
| September 2022 | $3.29 | $3.68 |
| August 2022 | $3.24 | $3.63 |
| July 2022 | $2.96 | $3.32 |
| June 2022 | $2.91 | $3.26 |
| May 2022 | $3.75 | $4.25 |
| April 2022 | $3.17 | $3.60 |
| March 2022 | $3.71 | $4.64 |
| February 2022 | $3.08 | $3.86 |
| January 2022 | $3.42 | $4.29 |
| December 2021 | $2.72 | $3.41 |
| November 2021 | $2.77 | $3.52 |
| October 2021 | $2.76 | $3.50 |
| September 2021 | $3.01 | $3.83 |
| August 2021 | $3.52 | $4.48 |
| July 2021 | $3.67 | $4.67 |
| June 2021 | $3.93 | $5.13 |
| May 2021 | $3.89 | $5.08 |
| April 2021 | $3.33 | $4.35 |
| March 2021 | $3.27 | $4.70 |
| February 2021 | $2.88 | $4.14 |
| January 2021 | $3.15 | $4.54 |
| December 2020 | $3.64 | $5.26 |
| November 2020 | $3.08 | $4.54 |
| October 2020 | $2.38 | $3.50 |
| September 2020 | $2.33 | $3.43 |
| August 2020 | $2.56 | $3.77 |
| July 2020 | $2.86 | $4.22 |
| June 2020 | $2.58 | $3.81 |
| May 2020 | $2.34 | $3.46 |
| April 2020 | $2.38 | $3.52 |
| March 2020 | $2.49 | $4.06 |
| February 2020 | $4.16 | $6.78 |
| January 2020 | $4.66 | $7.63 |
| December 2019 | $5.47 | $8.95 |
| November 2019 | $4.70 | $7.85 |
| October 2019 | $5.24 | $8.76 |
| September 2019 | $4.66 | $8.14 |
| August 2019 | $4.58 | $7.99 |
| July 2019 | $5.18 | $9.04 |
| June 2019 | $5.58 | $9.82 |
| May 2019 | $5.32 | $9.36 |
| April 2019 | $5.14 | $9.06 |
| March 2019 | $5.16 | $10.91 |
| February 2019 | $5.43 | $11.48 |
| January 2019 | $5.87 | $12.42 |
| December 2018 | $4.67 | $9.89 |
| November 2018 | $4.58 | $9.96 |
| October 2018 | $4.21 | $9.17 |
| September 2018 | $3.25 | $7.08 |
| August 2018 | $3.18 | $6.94 |
| July 2018 | $3.70 | $8.08 |
| June 2018 | $3.11 | $6.86 |
| May 2018 | $3.56 | $7.85 |
| April 2018 | $4.44 | $9.80 |
| March 2018 | $5.38 | $11.88 |
| February 2018 | $5.40 | $11.94 |
| January 2018 | $5.74 | $12.70 |
| December 2017 | $4.63 | $10.24 |
| November 2017 | $4.28 | $9.79 |
| October 2017 | $4.62 | $10.57 |
| September 2017 | $4.83 | $11.07 |
| August 2017 | $4.64 | $10.64 |
| July 2017 | $4.20 | $9.62 |
| June 2017 | $3.67 | $8.50 |
| May 2017 | $3.66 | $8.48 |
| April 2017 | $4.14 | $10.55 |
| March 2017 | $4.01 | $10.24 |
| February 2017 | $4.14 | $10.57 |
| January 2017 | $4.04 | $10.33 |
| December 2016 | $3.41 | $8.71 |
| November 2016 | $3.34 | $8.65 |
| October 2016 | $4.01 | $10.41 |
| September 2016 | $3.39 | $9.07 |
| August 2016 | $3.34 | $8.92 |
| July 2016 | $3.25 | $8.70 |
| June 2016 | $2.92 | $7.81 |
| May 2016 | $2.31 | $6.26 |
| April 2016 | $2.76 | $7.47 |
| March 2016 | $2.50 | $7.45 |
| February 2016 | $1.78 | $5.30 |
| January 2016 | $1.53 | $4.57 |
| December 2015 | $1.61 | $4.81 |
| November 2015 | $1.69 | $5.36 |
| October 2015 | $1.72 | $5.44 |
| September 2015 | $1.69 | $5.36 |
| August 2015 | $2.01 | $6.37 |
| July 2015 | $2.50 | $7.94 |
| June 2015 | $2.88 | $9.16 |
| May 2015 | $2.74 | $8.80 |
| April 2015 | $3.33 | $10.69 |
| March 2015 | $2.89 | $9.28 |
| February 2015 | $4.10 | $13.18 |
| January 2015 | $3.86 | $12.48 |
| December 2014 | $4.14 | $13.37 |
| November 2014 | $4.67 | $15.48 |
| October 2014 | $4.52 | $14.98 |
| September 2014 | $4.29 | $14.25 |
| August 2014 | $5.49 | $18.24 |
| July 2014 | $4.60 | $15.28 |
| June 2014 | $4.37 | $14.52 |
| May 2014 | $4.16 | $13.95 |
| April 2014 | $4.44 | $14.87 |
| March 2014 | $4.08 | $13.67 |
| February 2014 | $3.50 | $11.75 |
| January 2014 | $3.10 | $10.53 |
| December 2013 | $3.69 | $12.53 |
| November 2013 | $3.84 | $13.27 |
| October 2013 | $4.17 | $14.42 |
| September 2013 | $4.02 | $13.88 |
| August 2013 | $3.36 | $11.62 |
| July 2013 | $3.53 | $12.22 |
| June 2013 | $3.76 | $13.01 |
| May 2013 | $4.61 | $16.13 |
| April 2013 | $4.74 | $16.59 |
| March 2013 | $4.86 | $17.02 |
| February 2013 | $4.67 | $17.97 |
| January 2013 | $4.76 | $18.38 |
| December 2012 | $4.50 | $17.37 |
| November 2012 | $4.27 | $16.84 |
| October 2012 | $3.97 | $15.66 |
| September 2012 | $4.07 | $16.07 |
| August 2012 | $4.16 | $16.42 |
| July 2012 | $3.88 | $15.34 |
| June 2012 | $3.76 | $14.87 |
| May 2012 | $3.67 | $14.64 |
| April 2012 | $4.01 | $16.03 |
| March 2012 | $4.38 | $17.50 |
| February 2012 | $4.54 | $18.14 |
| January 2012 | $4.46 | $17.88 |
| December 2011 | $4.16 | $16.68 |
| November 2011 | $4 | $16.50 |
| October 2011 | $4.41 | $18.20 |
| September 2011 | $3.59 | $14.79 |
| August 2011 | $4.33 | $17.85 |
| July 2011 | $4.66 | $19.23 |
| June 2011 | $4.96 | $20.49 |
| May 2011 | $4.79 | $19.92 |
| April 2011 | $4.86 | $20.23 |
| March 2011 | $4.98 | $20.75 |
| February 2011 | $4.70 | $19.58 |
| January 2011 | $4.50 | $18.92 |
| December 2010 | $4.82 | $20.29 |
| November 2010 | $4.67 | $20.06 |
| October 2010 | $4.84 | $20.80 |
| September 2010 | $4.74 | $20.38 |
| August 2010 | $4.10 | $17.63 |
| July 2010 | $4.33 | $18.63 |
| June 2010 | $3.69 | $15.86 |
| May 2010 | $3.77 | $16.34 |
| April 2010 | $4.29 | $18.62 |
| March 2010 | $4.25 | $18.43 |
| February 2010 | $3.99 | $17.31 |
| January 2010 | $3.81 | $16.56 |
| December 2009 | $5.04 | $21.87 |
| November 2009 | $4.78 | $21.19 |
| October 2009 | $4.45 | $19.70 |
| September 2009 | $4.49 | $19.89 |
| August 2009 | $3.66 | $16.21 |
| July 2009 | $3.56 | $15.77 |
| June 2009 | $3.30 | $14.77 |
| May 2009 | $3.42 | $15.27 |
| April 2009 | $2.75 | $12.28 |
| March 2009 | $2.21 | $9.90 |
| February 2009 | $1.95 | $8.72 |
| January 2009 | $2 | $8.95 |
| December 2008 | $2.20 | $9.87 |
| November 2008 | $2.30 | $10.64 |
| October 2008 | $2.52 | $11.70 |
| September 2008 | $3.47 | $16.10 |
| August 2008 | $3.97 | $18.41 |
| July 2008 | $4.58 | $21.23 |
| June 2008 | $4.41 | $20.46 |
| May 2008 | $5.15 | $24.01 |
| April 2008 | $4.84 | $22.58 |
| March 2008 | $3.96 | $27.76 |
| February 2008 | $4.48 | $31.39 |
| January 2008 | $3.86 | $27.05 |
| December 2007 | $4.46 | $32 |
| November 2007 | $4.48 | $32.15 |
| October 2007 | $4.75 | $34.15 |
| September 2007 | $4.09 | $29.37 |
| August 2007 | $3.44 | $24.68 |
| July 2007 | $3.62 | $26.04 |
| June 2007 | $3.36 | $24.11 |
| May 2007 | $3.52 | $25.39 |
| April 2007 | $2.94 | $21.22 |
| March 2007 | $2.80 | $40.44 |
| February 2007 | $2.54 | $36.79 |
| January 2007 | $2.81 | $40.64 |
| December 2006 | $2.79 | $40.35 |
| November 2006 | $2.60 | $37.71 |
| October 2006 | $2.36 | $35.79 |
| September 2006 | $2.14 | $33.35 |
| August 2006 | $2.10 | $32.72 |
| July 2006 | $2.15 | $33.53 |
| June 2006 | $1.99 | $31.09 |
| May 2006 | $1.88 | $30.55 |
| April 2006 | $2.33 | $38.07 |
| March 2006 | $2.20 | $35.91 |
| February 2006 | $2.53 | $41.46 |
| January 2006 | $2.43 | $39.94 |
| December 2005 | $1.77 | $29.15 |
| November 2005 | $1.87 | $61.40 |
| October 2005 | $1.26 | $51.89 |
| September 2005 | $1.19 | $48.92 |
| August 2005 | $1.03 | $42.58 |
| July 2005 | $0.84 | $34.82 |
| June 2005 | $0.86 | $35.39 |
| May 2005 | $0.70 | $31.97 |
| April 2005 | $0.68 | $30.90 |
| March 2005 | $0.63 | $29 |
| February 2005 | $0.69 | $31.73 |
| January 2005 | $0.54 | $24.60 |
| December 2004 | $0.54 | $25.06 |
| November 2004 | $0.45 | $65.12 |
| October 2004 | $0.42 | $60.87 |
| September 2004 | $0.36 | $52.70 |
| August 2004 | $0.34 | $48.82 |
| July 2004 | $0.32 | $46.09 |
| June 2004 | $0.32 | $45.95 |
| May 2004 | $0.30 | $42.95 |
| April 2004 | $0.28 | $40.65 |
| March 2004 | $0.33 | $48.15 |
| February 2004 | $0.35 | $25.33 |
| January 2004 | $0.35 | $25.25 |
| December 2003 | $0.36 | $26.41 |
| November 2003 | $0.31 | $23.96 |
| October 2003 | $0.27 | $20.99 |
| September 2003 | $0.26 | $20.17 |
| August 2003 | $0.28 | $21.47 |
| July 2003 | $0.26 | $20.15 |
| June 2003 | $0.24 | $18.68 |
| May 2003 | $0.22 | $20.01 |
| April 2003 | $0.23 | $20.60 |
| March 2003 | $0.19 | $17.20 |
| February 2003 | $0.16 | $14.30 |
| January 2003 | $0.15 | $14.14 |
| December 2002 | $0.16 | $14.90 |
| November 2002 | $0.14 | $13.01 |
| October 2002 | $0.14 | $13.30 |
| September 2002 | $0.11 | $10.59 |
| August 2002 | $0.18 | $16.85 |
| July 2002 | $0.14 | $12.80 |
| June 2002 | $0.21 | $19.75 |
| May 2002 | $0.28 | $26.40 |
| April 2002 | $0.32 | $29.50 |
| March 2002 | $0.32 | $30.26 |
| February 2002 | $0.32 | $29.45 |
| January 2002 | $0.27 | $25.20 |
| December 2001 | $0.28 | $25.70 |
| November 2001 | $0.24 | $22.79 |
BBD
Price: $2.64
52 week price:
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 17.68%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 0.25 USD
P/E Ratio: 10.38
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 24.4 million
Market Capitalization: 29.4 billion
Average Dividend Frequency: 9
Years Paying Dividends: 7
DGR3: -30.00%