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 S.A. ADR (NY: BBDO )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 12:34 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 (%)
Jan 31, 2024 2.781 2.801 2.781 2.781 3,057 +0.02(+0.72%)
Jan 30, 2024 2.771 2.774 2.751 2.761 3,564 -0.02(-0.71%)
Jan 29, 2024 2.801 2.801 2.771 2.781 4,354 -0.03(-1.06%)
Jan 26, 2024 2.791 2.830 2.791 2.811 3,906 -0.01(-0.35%)
Jan 25, 2024 2.791 2.850 2.781 2.821 11,001 +0.03(+1.25%)
Jan 24, 2024 2.821 2.821 2.781 2.786 9,309 -0.04(-1.41%)
Jan 23, 2024 2.801 2.825 2.751 2.825 6,168 +0.02(+0.89%)
Jan 22, 2024 2.830 2.830 2.753 2.801 10,586 -0.04(-1.40%)
Jan 19, 2024 2.830 2.840 2.801 2.840 4,400 -0.01(-0.35%)
Jan 18, 2024 2.840 2.860 2.801 2.850 13,027 -0.04(-1.37%)
Jan 17, 2024 2.850 2.890 2.840 2.890 4,322 +0.07(+2.46%)
Jan 16, 2024 2.880 2.880 2.821 2.821 21,386 -0.11(-3.73%)
Jan 12, 2024 2.999 2.999 2.915 2.930 22,000 -0.05(-1.67%)
Jan 11, 2024 2.979 3.009 2.920 2.979 26,714 +0.04(+1.35%)
Jan 10, 2024 2.969 2.969 2.930 2.940 8,942 -0.07(-2.31%)
Jan 09, 2024 3.019 3.019 2.960 3.009 17,480 -0.08(-2.57%)
Jan 08, 2024 3.089 3.148 3.039 3.089 34,259 +0.07(+2.30%)
Jan 05, 2024 2.979 3.069 2.979 3.019 10,753 +0.05(+1.67%)
Jan 04, 2024 2.969 3.029 2.969 2.969 9,180 -0.06(-1.97%)
Jan 03, 2024 2.979 3.059 2.979 3.029 4,824 +0.03(+1.11%)
Jan 02, 2024 3.135 3.135 2.996 2.996 28,751 -0.16(-5.03%)
Dec 29, 2023 3.127 3.174 3.125 3.155 5,212 +0.02(+0.64%)
Dec 28, 2023 3.115 3.145 3.095 3.135 9,180 +0.01(+0.32%)
Dec 27, 2023 3.105 3.141 3.088 3.125 10,887 +0.02(+0.64%)
Dec 26, 2023 3.045 3.105 3.035 3.105 341,773 +0.10(+3.30%)
Dec 22, 2023 3.045 3.045 3.006 3.006 103,415 +0.04(+1.24%)
Dec 21, 2023 3.036 3.036 2.940 2.969 24,180 -0.03(-0.95%)
Dec 20, 2023 3.036 3.036 2.959 2.997 27,601 +0.01(+0.32%)
Dec 19, 2023 3.026 3.055 2.988 2.988 420,773 +0.12(+4.32%)
Dec 18, 2023 2.988 2.988 2.864 2.864 79,514 +0.01(+0.33%)
Dec 15, 2023 2.912 2.950 2.636 2.855 341,335 -0.10(-3.23%)
Dec 14, 2023 2.921 2.950 2.883 2.950 112,707 +0.05(+1.64%)
Dec 13, 2023 2.741 2.902 2.741 2.902 54,728 +0.24(+8.93%)
Dec 12, 2023 2.764 2.764 2.664 2.664 34,338 -0.10(-3.45%)
Dec 11, 2023 2.807 2.807 2.741 2.760 6,026 -0.05(-1.69%)
Dec 08, 2023 2.722 2.807 2.722 2.807 12,468 +0.13(+4.98%)
Dec 07, 2023 2.769 2.769 2.674 2.674 20,377 -0.08(-2.77%)
Dec 06, 2023 2.807 2.807 2.741 2.750 19,432 -0.05(-1.70%)
Dec 05, 2023 2.722 2.798 2.712 2.798 26,763 +0.12(+4.63%)
Dec 04, 2023 2.798 2.798 2.664 2.674 33,548 -0.12(-4.31%)
Dec 01, 2023 2.775 2.794 2.728 2.794 34,674 +0.05(+1.73%)
Nov 30, 2023 2.661 2.756 2.661 2.747 58,048 +0.08(+2.85%)
Nov 29, 2023 2.737 2.749 2.671 2.671 14,853 -0.09(-3.10%)
Nov 28, 2023 2.661 2.775 2.661 2.756 29,784 +0.09(+3.20%)
Nov 27, 2023 2.756 2.756 2.671 2.671 5,051 -0.09(-3.10%)
Nov 24, 2023 2.737 2.756 2.732 2.756 8,684 +0.05(+1.75%)
Nov 22, 2023 2.690 2.709 2.680 2.709 17,399 +0.13(+5.17%)
Nov 21, 2023 2.671 2.671 2.576 2.576 11,876 -0.17(-6.23%)
Nov 20, 2023 2.699 2.747 2.624 2.747 63,091 +0.02(+0.70%)
Nov 17, 2023 2.633 2.728 2.633 2.728 16,671 +0.12(+4.74%)
Nov 16, 2023 2.671 2.690 2.604 2.604 53,551 -0.01(-0.36%)
Nov 15, 2023 2.785 2.785 2.595 2.614 27,679 -0.18(-6.46%)
Nov 14, 2023 2.604 2.804 2.595 2.794 31,390 +0.19(+7.30%)
Nov 13, 2023 2.614 2.614 2.519 2.604 29,102 -0.06(-2.14%)
Nov 10, 2023 2.585 2.661 2.522 2.661 17,707 +0.18(+7.28%)
Nov 09, 2023 2.576 2.614 2.481 2.481 30,999 -0.13(-5.09%)
Nov 08, 2023 2.633 2.633 2.566 2.614 23,776 +0.14(+5.77%)
Nov 07, 2023 2.547 2.623 2.471 2.471 28,741 +0.00(+0.00%)
Nov 06, 2023 2.547 2.547 2.471 2.471 36,358 -0.08(-2.98%)
Nov 03, 2023 2.471 2.566 2.471 2.547 22,795 +0.08(+3.08%)
Nov 02, 2023 2.547 2.547 2.471 2.471 24,370 -0.09(-3.58%)
Nov 01, 2023 2.335 2.563 2.335 2.563 21,847 +0.29(+12.97%)
Oct 31, 2023 2.354 2.354 2.269 2.269 14,911 -0.16(-6.64%)
Oct 30, 2023 2.449 2.449 2.344 2.430 8,961 +0.05(+1.99%)
Oct 27, 2023 2.487 2.487 2.382 2.382 6,565 -0.11(-4.56%)
Oct 26, 2023 2.382 2.496 2.382 2.496 18,729 +0.15(+6.48%)
Oct 25, 2023 2.411 2.425 2.344 2.344 9,408 -0.13(-5.36%)
Oct 24, 2023 2.401 2.477 2.382 2.477 39,893 +0.02(+0.77%)
Oct 23, 2023 2.373 2.458 2.373 2.458 19,569 +0.08(+3.19%)
Oct 20, 2023 2.363 2.392 2.354 2.382 10,106 +0.03(+1.21%)
Oct 19, 2023 2.344 2.420 2.344 2.354 7,066 +0.02(+0.81%)
Oct 18, 2023 2.411 2.411 2.335 2.335 18,580 -0.13(-5.38%)
Oct 17, 2023 2.411 2.468 2.392 2.468 13,147 -0.03(-1.14%)
Oct 16, 2023 2.401 2.496 2.401 2.496 15,596 +0.17(+7.35%)
Oct 13, 2023 2.411 2.444 2.326 2.326 36,523 -0.04(-1.61%)
Oct 12, 2023 2.544 2.544 2.363 2.363 13,393 -0.09(-3.49%)
Oct 11, 2023 2.439 2.458 2.420 2.449 20,144 -0.11(-4.44%)
Oct 10, 2023 2.411 2.563 2.378 2.563 32,843 +0.10(+4.25%)
Oct 09, 2023 2.354 2.458 2.335 2.458 37,845 -0.01(-0.38%)
Oct 06, 2023 2.316 2.496 2.288 2.468 63,696 +0.03(+1.17%)
Oct 05, 2023 2.420 2.439 2.316 2.439 21,906 +0.02(+0.78%)
Oct 04, 2023 2.326 2.420 2.311 2.420 22,286 +0.15(+6.69%)
Oct 03, 2023 2.354 2.354 2.269 2.269 28,829 -0.02(-0.69%)
Oct 02, 2023 2.436 2.436 2.284 2.284 33,683 -0.26(-10.07%)
Sep 29, 2023 2.389 2.540 2.389 2.540 30,398 +0.03(+1.13%)
Sep 28, 2023 2.322 2.597 2.313 2.512 40,799 +0.14(+6.00%)
Sep 27, 2023 2.398 2.398 2.294 2.370 37,449 +0.14(+6.38%)
Sep 26, 2023 2.398 2.398 2.227 2.227 23,996 -0.15(-6.37%)
Sep 25, 2023 2.426 2.407 2.379 2.379 9,347 +0.01(+0.40%)
Sep 22, 2023 2.426 2.455 2.370 2.370 22,612 +0.06(+2.46%)
Sep 21, 2023 2.512 2.512 2.313 2.313 53,820 -0.22(-8.61%)
Sep 20, 2023 2.569 2.730 2.531 2.531 147,721 -0.08(-2.91%)
Sep 19, 2023 2.616 2.644 2.578 2.607 20,331 -0.14(-5.17%)
Sep 18, 2023 2.635 2.749 2.597 2.749 25,386 +0.08(+2.84%)
Sep 15, 2023 2.597 2.976 2.578 2.673 373,089 -0.01(-0.35%)
Sep 14, 2023 2.578 2.682 2.569 2.682 151,947 +0.11(+4.43%)
Sep 13, 2023 2.597 2.597 2.533 2.569 11,628 -0.03(-1.09%)
Sep 12, 2023 2.493 2.597 2.474 2.597 12,453 +0.09(+3.40%)
Sep 11, 2023 2.464 2.512 2.436 2.512 8,030 +0.09(+3.52%)
Sep 08, 2023 2.436 2.455 2.408 2.426 32,859 -0.02(-0.78%)
Sep 07, 2023 2.474 2.474 2.417 2.445 1,455 +0.02(+0.70%)
Sep 06, 2023 2.483 2.483 2.426 2.428 2,468 +0.04(+1.67%)
Sep 05, 2023 2.474 2.483 2.389 2.389 6,469 -0.13(-5.26%)
Sep 01, 2023 2.521 2.588 2.521 2.521 2,290 -0.05(-2.08%)
Aug 31, 2023 2.546 2.603 2.518 2.575 15,292 -0.00(-0.03%)
Aug 30, 2023 2.641 2.641 2.575 2.576 4,689 -0.07(-2.83%)
Aug 29, 2023 2.641 2.670 2.622 2.651 4,878 +0.01(+0.36%)
Aug 28, 2023 2.556 2.641 2.546 2.641 5,460 +0.09(+3.33%)
Aug 25, 2023 2.584 2.584 2.556 2.556 1,032 -0.06(-2.17%)
Aug 24, 2023 2.613 2.641 2.575 2.613 5,189 -0.03(-1.08%)
Aug 23, 2023 2.603 2.646 2.556 2.641 20,540 +0.10(+4.10%)
Aug 22, 2023 2.537 2.565 2.537 2.537 14,213 +0.02(+0.68%)
Aug 21, 2023 2.528 2.535 2.499 2.520 4,233 -0.02(-0.67%)
Aug 18, 2023 2.471 2.546 2.471 2.537 4,416 +0.00(+0.00%)
Aug 17, 2023 2.584 2.584 2.518 2.537 8,847 -0.02(-0.74%)
Aug 16, 2023 2.614 2.629 2.556 2.556 3,443 -0.04(-1.64%)
Aug 15, 2023 2.641 2.641 2.584 2.599 2,815 -0.04(-1.61%)
Aug 14, 2023 2.603 2.651 2.603 2.641 17,248 -0.03(-1.07%)
Aug 11, 2023 2.679 2.698 2.641 2.670 14,400 -0.01(-0.24%)
Aug 10, 2023 2.702 2.717 2.676 2.676 14,101 +0.07(+2.80%)
Aug 09, 2023 2.688 2.688 2.584 2.603 36,499 -0.06(-2.39%)
Aug 08, 2023 2.651 2.670 2.622 2.667 5,849 +0.02(+0.61%)
Aug 07, 2023 2.688 2.705 2.649 2.651 14,266 -0.04(-1.41%)
Aug 04, 2023 2.726 2.764 2.688 2.688 19,611 -0.20(-6.89%)
Aug 03, 2023 2.849 2.887 2.811 2.887 27,864 -0.01(-0.33%)
Aug 02, 2023 2.916 2.916 2.859 2.897 7,452 -0.03(-0.86%)
Aug 01, 2023 2.903 2.922 2.846 2.922 16,568 +0.00(+0.00%)
Jul 31, 2023 2.903 2.941 2.903 2.922 15,507 +0.03(+0.98%)
Jul 28, 2023 2.950 2.950 2.893 2.893 3,695 -0.01(-0.33%)
Jul 27, 2023 2.912 2.922 2.893 2.903 7,037 +0.01(+0.33%)
Jul 26, 2023 2.931 2.941 2.893 2.893 9,763 -0.02(-0.65%)
Jul 25, 2023 2.941 2.941 2.893 2.912 15,011 +0.00(+0.00%)
Jul 24, 2023 2.922 2.978 2.912 2.912 10,669 -0.01(-0.32%)
Jul 21, 2023 2.884 2.941 2.884 2.922 18,560 +0.09(+3.00%)
Jul 20, 2023 2.827 2.837 2.818 2.837 1,725 +0.01(+0.33%)
Jul 19, 2023 2.837 2.851 2.808 2.827 5,806 -0.01(-0.33%)
Jul 18, 2023 2.846 2.865 2.837 2.837 3,837 -0.01(-0.33%)
Jul 17, 2023 2.789 2.865 2.789 2.846 2,842 +0.04(+1.35%)
Jul 14, 2023 2.818 2.846 2.799 2.808 24,762 -0.02(-0.67%)
Jul 13, 2023 2.799 2.882 2.802 2.827 8,949 +0.06(+2.05%)
Jul 12, 2023 2.827 2.827 2.770 2.770 19,361 -0.03(-1.01%)
Jul 11, 2023 2.827 2.827 2.695 2.799 14,408 -0.14(-4.82%)
Jul 10, 2023 2.837 2.941 2.771 2.941 5,853 +0.13(+4.71%)
Jul 07, 2023 2.799 2.827 2.799 2.808 11,271 +0.05(+1.71%)
Jul 06, 2023 2.799 2.799 2.733 2.761 7,701 -0.08(-2.67%)
Jul 05, 2023 2.884 2.884 2.808 2.837 30,489 -0.11(-3.85%)
Jul 03, 2023 2.799 2.960 2.799 2.950 12,679 +0.11(+3.78%)
Jun 30, 2023 2.758 2.862 2.758 2.843 47,979 +0.06(+2.03%)
Jun 29, 2023 2.748 2.805 2.748 2.786 47,544 +0.04(+1.37%)
Jun 28, 2023 2.795 2.795 2.732 2.748 30,092 -0.06(-2.02%)
Jun 27, 2023 2.843 2.843 2.767 2.805 3,686 -0.02(-0.76%)
Jun 26, 2023 2.864 2.864 2.752 2.826 34,980 +0.01(+0.33%)
Jun 23, 2023 2.854 2.854 2.789 2.817 15,660 -0.02(-0.66%)
Jun 22, 2023 2.882 2.882 2.808 2.836 30,715 -0.06(-1.94%)
Jun 21, 2023 2.845 2.901 2.845 2.892 45,743 +0.09(+3.33%)
Jun 20, 2023 2.798 2.854 2.798 2.798 5,031 +0.00(+0.00%)
Jun 16, 2023 2.752 2.798 2.752 2.798 2,275 +0.00(+0.00%)
Jun 15, 2023 2.789 2.798 2.772 2.798 11,456 +0.38(+15.54%)
May 08, 2023 2.431 2.459 2.394 2.422 20,058 +0.05(+1.96%)
May 05, 2023 2.375 2.408 2.310 2.375 70,180 +0.05(+2.00%)
May 04, 2023 2.254 2.338 2.254 2.329 10,370 +0.14(+6.38%)
May 03, 2023 2.226 2.282 2.189 2.189 7,304 -0.05(-2.06%)
May 02, 2023 2.298 2.298 2.223 2.235 11,253 -0.03(-1.12%)
May 01, 2023 2.326 2.577 2.205 2.260 77,050 -0.06(-2.41%)
Apr 28, 2023 2.298 2.326 2.270 2.316 17,677 +0.04(+1.63%)
Apr 27, 2023 2.288 2.298 2.256 2.279 13,367 +0.04(+1.87%)
Apr 26, 2023 2.298 2.298 2.234 2.237 17,060 -0.02(-1.03%)
Apr 25, 2023 2.260 2.270 2.232 2.260 5,936 +0.02(+0.83%)
Apr 24, 2023 2.223 2.251 2.223 2.242 9,072 +0.06(+2.55%)
Apr 21, 2023 2.214 2.279 2.186 2.186 7,638 -0.06(-2.49%)
Apr 20, 2023 2.242 2.251 2.216 2.242 23,578 +0.02(+0.84%)
Apr 19, 2023 2.242 2.260 2.223 2.223 11,417 -0.09(-4.02%)
Apr 18, 2023 2.298 2.326 2.298 2.316 14,106 -0.02(-0.80%)
Apr 17, 2023 2.363 2.363 2.321 2.335 4,935 -0.03(-1.18%)
Apr 14, 2023 2.363 2.367 2.298 2.363 34,023 +0.04(+1.60%)
Apr 13, 2023 2.335 2.353 2.319 2.326 29,634 +0.01(+0.40%)
Apr 12, 2023 2.260 2.335 2.260 2.316 41,429 +0.10(+4.62%)
Apr 11, 2023 2.232 2.270 2.214 2.214 32,343 +0.04(+1.71%)
Apr 10, 2023 2.186 2.186 2.167 2.177 9,147 +0.00(+0.00%)
Apr 06, 2023 2.205 2.205 2.158 2.177 13,128 -0.00(-0.21%)
Apr 05, 2023 2.112 2.195 2.112 2.181 26,390 +0.04(+1.96%)
Apr 04, 2023 2.139 2.186 2.130 2.139 15,012 -0.01(-0.29%)
Apr 03, 2023 2.183 2.183 2.136 2.146 13,702 -0.05(-2.12%)
Mar 31, 2023 2.220 2.220 2.164 2.192 25,833 +0.02(+0.85%)
Mar 30, 2023 2.183 2.192 2.136 2.174 22,279 +0.06(+2.63%)
Mar 29, 2023 2.071 2.118 2.071 2.118 30,065 +0.05(+2.24%)
Mar 28, 2023 2.118 2.118 2.071 2.071 35,239 +0.00(+0.00%)
Mar 27, 2023 2.099 2.099 2.048 2.071 27,666 +0.04(+1.83%)
Mar 24, 2023 1.988 2.044 1.971 2.034 15,973 +0.05(+2.33%)
Mar 23, 2023 2.034 2.053 1.974 1.988 41,714 -0.06(-2.73%)
Mar 22, 2023 2.044 2.053 2.044 2.044 7,651 -0.01(-0.45%)
Mar 21, 2023 2.109 2.109 2.044 2.053 10,628 +0.01(+0.45%)
Mar 20, 2023 2.044 2.060 2.013 2.044 28,468 +0.00(+0.00%)
Mar 17, 2023 2.118 2.118 2.044 2.044 9,909 -0.07(-3.08%)
Mar 16, 2023 2.062 2.118 2.044 2.109 59,866 +0.04(+1.79%)
Mar 15, 2023 2.081 2.090 1.997 2.071 60,439 +0.00(+0.00%)
Mar 14, 2023 2.127 2.127 2.053 2.071 16,726 +0.02(+0.90%)
Mar 13, 2023 2.081 2.109 2.053 2.053 59,458 -0.07(-3.49%)
Mar 10, 2023 2.211 2.211 2.118 2.127 44,731 -0.07(-2.97%)
Mar 09, 2023 2.211 2.229 2.155 2.192 32,438 -0.02(-0.84%)
Mar 08, 2023 2.174 2.239 2.174 2.211 77,525 +0.05(+2.37%)
Mar 07, 2023 2.118 2.160 2.118 2.160 10,416 +0.00(+0.22%)
Mar 06, 2023 2.099 2.164 2.081 2.155 22,813 +0.07(+3.11%)
Mar 03, 2023 2.081 2.099 2.071 2.090 92,807 -0.02(-0.88%)
Mar 02, 2023 2.081 2.118 2.081 2.109 44,477 -0.01(-0.29%)
Mar 01, 2023 2.096 2.161 2.087 2.115 9,304 -0.01(-0.44%)
Feb 28, 2023 2.133 2.157 2.115 2.124 19,599 -0.02(-0.87%)
Feb 27, 2023 2.152 2.161 2.133 2.143 21,247 -0.01(-0.43%)
Feb 24, 2023 2.198 2.198 2.119 2.152 48,606 -0.06(-2.52%)
Feb 23, 2023 2.198 2.226 2.180 2.208 16,757 +0.05(+2.15%)
Feb 22, 2023 2.198 2.198 2.161 2.161 42,221 -0.03(-1.27%)
Feb 21, 2023 2.198 2.245 2.180 2.189 12,450 -0.06(-2.48%)
Feb 17, 2023 2.226 2.254 2.208 2.245 17,810 +0.02(+0.83%)
Feb 16, 2023 2.198 2.245 2.162 2.226 38,273 +0.01(+0.42%)
Feb 15, 2023 2.198 2.235 2.161 2.217 29,282 +0.06(+2.58%)
Feb 14, 2023 2.133 2.198 2.133 2.161 15,820 +0.02(+0.87%)
Feb 13, 2023 2.217 2.217 2.124 2.143 87,035 +0.04(+1.76%)
Feb 10, 2023 2.115 2.124 2.078 2.105 64,454 -0.10(-4.62%)
Feb 09, 2023 2.291 2.291 2.180 2.208 16,244 -0.07(-2.88%)
Feb 08, 2023 2.170 2.282 2.170 2.273 17,047 +0.08(+3.83%)
Feb 07, 2023 2.180 2.217 2.180 2.189 30,690 -0.06(-2.48%)
Feb 06, 2023 2.208 2.263 2.170 2.245 61,395 +0.02(+1.11%)
Feb 03, 2023 2.319 2.319 2.208 2.220 21,602 -0.08(-3.49%)
Feb 02, 2023 2.310 2.339 2.291 2.300 11,643 +0.01(+0.54%)
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.