Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 7.929 8.117 7.926 8.033 26,750,060 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.893 36,572,568 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.592 7.950 31,436,274 +0.37(+4.90%)
May 27, 2008 7.458 7.689 7.408 7.578 21,343,982 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,018 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.602 13,331,550 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.642 30,437,444 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.796 31,471,030 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.766 7.863 27,731,174 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,559,772 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.719 31,632,220 +0.09(+1.23%)
May 14, 2008 7.632 7.752 7.595 7.625 32,162,724 -0.07(-0.91%)
May 13, 2008 7.836 7.856 7.625 7.695 31,674,782 -0.11(-1.41%)
May 12, 2008 7.689 7.816 7.501 7.806 24,598,348 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.592 21,889,316 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.622 30,933,176 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,390,968 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.913 41,834,512 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.077 8.170 20,230,626 -0.06(-0.73%)
May 02, 2008 8.341 8.445 8.087 8.231 51,795,032 +0.06(+0.78%)
May 01, 2008 7.685 8.204 7.555 8.167 58,028,572 +0.61(+8.10%)
Apr 30, 2008 7.113 7.762 7.026 7.555 50,959,704 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,511,282 -0.28(-3.89%)
Apr 28, 2008 7.454 7.515 7.290 7.310 26,498,718 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.408 17,797,876 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,282 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.197 12,520,580 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,061,420 +0.01(+0.18%)
Apr 21, 2008 7.357 7.361 7.150 7.294 11,515,484 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.254 25,583,856 -0.02(-0.28%)
Apr 17, 2008 7.023 7.307 7.019 7.274 35,728,600 +0.30(+4.27%)
Apr 16, 2008 6.812 7.050 6.779 6.976 32,793,074 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.576 6.631 48,062,628 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.500 6.589 21,924,572 -0.11(-1.60%)
Apr 11, 2008 6.741 6.790 6.627 6.696 21,084,292 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,666,682 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.732 25,570,180 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.721 6.868 21,485,790 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,471,976 +0.18(+2.74%)
Apr 04, 2008 6.634 6.718 6.587 6.671 26,018,532 +0.06(+0.94%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,002,840 +0.06(+0.95%)
Apr 02, 2008 6.468 6.703 6.406 6.547 36,760,528 +0.16(+2.48%)
Apr 01, 2008 6.277 6.406 6.277 6.388 38,341,352 +0.20(+3.17%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,913,548 +0.06(+0.95%)
Mar 28, 2008 6.219 6.261 6.054 6.134 23,184,372 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,242 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.451 19,633,820 -0.06(-0.89%)
Mar 25, 2008 6.364 6.596 6.299 6.509 28,765,530 +0.22(+3.48%)
Mar 24, 2008 6.306 6.455 6.239 6.290 21,771,926 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,697,222 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,697,222 -0.05(-0.78%)
Mar 19, 2008 6.828 6.894 6.225 6.303 46,455,044 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.587 6.823 28,431,942 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.277 6.477 38,571,208 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.674 37,863,792 -0.24(-3.42%)
Mar 13, 2008 6.709 6.973 6.587 6.910 24,969,258 +0.01(+0.13%)
Mar 12, 2008 7.002 7.084 6.852 6.901 20,359,116 -0.08(-1.09%)
Mar 11, 2008 6.605 6.999 6.605 6.977 32,642,162 +0.42(+6.43%)
Mar 10, 2008 6.723 6.741 6.462 6.555 25,064,820 -0.21(-3.13%)
Mar 07, 2008 6.698 6.897 6.649 6.767 29,434,746 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,233,522 -0.43(-5.86%)
Mar 05, 2008 7.138 7.303 7.093 7.303 25,645,786 +0.26(+3.64%)
Mar 04, 2008 7.202 7.283 6.915 7.046 44,850,976 -0.17(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.