NYSE:BBD
Banco Bradesco Sa Stock Price (Quote)
$2.64
+0.0200 (+0.763%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.58 | $2.78 | Friday, 17th May 2024 BBD stock ended at $2.64. This is 0.763% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.31% from a day low at $2.60 to a day high of $2.66. |
90 days | $2.58 | $2.98 | |
52 weeks | $2.58 | $3.68 |
Date | Open | High | Low | Close | Volume |
May 02, 2016 | $6.64 | $6.65 | $6.47 | $6.54 | 10 867 031 |
Apr 29, 2016 | $6.86 | $6.96 | $6.68 | $6.79 | 16 042 047 |
Apr 28, 2016 | $6.70 | $6.87 | $6.65 | $6.76 | 20 195 794 |
Apr 27, 2016 | $6.83 | $6.91 | $6.76 | $6.86 | 13 192 927 |
Apr 26, 2016 | $6.40 | $6.66 | $6.36 | $6.66 | 13 462 898 |
Apr 25, 2016 | $6.52 | $6.54 | $6.29 | $6.36 | 7 342 926 |
Apr 22, 2016 | $6.44 | $6.54 | $6.37 | $6.49 | 6 744 957 |
Apr 21, 2016 | $6.66 | $6.67 | $6.48 | $6.52 | 7 302 660 |
Apr 20, 2016 | $6.58 | $6.71 | $6.50 | $6.65 | 9 799 709 |
Apr 19, 2016 | $6.62 | $6.73 | $6.61 | $6.68 | 11 480 729 |
Apr 18, 2016 | $6.52 | $6.72 | $6.49 | $6.55 | 13 368 158 |
Apr 15, 2016 | $7.42 | $7.45 | $7.25 | $7.37 | 32 467 019 |
Apr 14, 2016 | $7.63 | $7.64 | $7.30 | $7.44 | 21 852 225 |
Apr 13, 2016 | $7.67 | $7.72 | $7.56 | $7.63 | 20 979 402 |
Apr 12, 2016 | $7.30 | $7.58 | $7.24 | $7.56 | 25 112 588 |
Apr 11, 2016 | $7.16 | $7.33 | $7.15 | $7.22 | 18 992 678 |
Apr 08, 2016 | $6.71 | $6.90 | $6.66 | $6.86 | 15 216 046 |
Apr 07, 2016 | $6.40 | $6.45 | $6.30 | $6.40 | 9 698 780 |
Apr 06, 2016 | $6.46 | $6.56 | $6.34 | $6.44 | 14 274 323 |
Apr 05, 2016 | $6.51 | $6.73 | $6.43 | $6.59 | 12 446 469 |
Apr 04, 2016 | $6.79 | $6.89 | $6.63 | $6.64 | 9 464 450 |
Apr 01, 2016 | $6.66 | $7.02 | $6.60 | $6.99 | 11 616 579 |
Mar 31, 2016 | $6.99 | $7.06 | $6.74 | $6.77 | 18 227 305 |
Mar 30, 2016 | $7.02 | $7.22 | $6.94 | $7.00 | 11 247 133 |
Mar 29, 2016 | $6.76 | $6.99 | $6.61 | $6.96 | 17 281 110 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBD stock historical prices to predict future price movements?
Trend Analysis: Examine the BBD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.