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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 6.099 6.099 5.644 5.714 5,991 -0.25(-4.23%)
Nov 28, 2016 5.966 144 -0.03(-0.43%)
Nov 23, 2016 5.992 5.992 5.992 0 -0.02(-0.38%)
Nov 22, 2016 6.015 6.015 6.008 6.015 5,534 +0.10(+1.66%)
Nov 21, 2016 5.961 6.022 5.917 5.917 4,915 +0.06(+1.05%)
Nov 18, 2016 5.868 5.966 5.833 5.856 1,253 +0.04(+0.75%)
Nov 16, 2016 5.812 87 +0.36(+6.55%)
Nov 15, 2016 6.155 6.155 5.455 5.455 1,810 -0.14(-2.50%)
Nov 14, 2016 5.609 5.609 5.595 5.595 322 -0.36(-6.00%)
Nov 11, 2016 6.047 6.047 5.462 5.952 15,775 -0.27(-4.28%)
Nov 10, 2016 6.323 6.323 5.812 6.218 35,300 -0.46(-6.82%)
Nov 09, 2016 6.667 6.821 6.583 6.674 2,084 -0.08(-1.24%)
Nov 08, 2016 6.751 6.758 6.751 6.758 1,336 +0.31(+4.78%)
Nov 07, 2016 6.835 6.835 6.429 6.450 813 -0.20(-3.06%)
Nov 01, 2016 6.653 54 -0.12(-1.81%)
Oct 31, 2016 6.775 6.775 6.775 6.775 205 +0.01(+0.21%)
Oct 28, 2016 6.761 6.761 6.712 6.761 12,145 +0.00(+0.00%)
Oct 25, 2016 6.761 1 -0.01(-0.10%)
Oct 24, 2016 7.104 7.104 6.656 6.768 11,701 +0.01(+0.21%)
Oct 21, 2016 6.719 6.782 6.719 6.754 684 -0.13(-1.93%)
Oct 20, 2016 6.887 6.887 6.887 6.887 971 +0.35(+5.35%)
Oct 19, 2016 6.817 6.817 6.537 6.537 950 -0.22(-3.31%)
Oct 18, 2016 6.600 6.814 6.600 6.761 14,909 +0.29(+4.43%)
Oct 12, 2016 6.474 6.474 6.474 6.474 2 +0.06(+0.98%)
Oct 11, 2016 6.593 6.656 6.411 6.411 1,428 -0.02(-0.33%)
Oct 10, 2016 6.467 6.530 6.425 6.432 4,620 +0.09(+1.43%)
Oct 07, 2016 6.348 6.348 6.341 6.341 351 -0.03(-0.47%)
Oct 06, 2016 6.257 6.371 6.257 6.371 460 +0.08(+1.26%)
Oct 05, 2016 6.292 6.327 6.285 6.292 2,293 +0.12(+1.97%)
Oct 04, 2016 6.170 6.170 6.170 6.170 917 +0.05(+0.81%)
Oct 03, 2016 6.120 6.120 6.120 6.120 627 +0.14(+2.34%)
Sep 30, 2016 6.254 6.337 5.980 5.980 3,709 +0.02(+0.35%)
Sep 29, 2016 6.165 6.302 5.960 5.960 15,448 -0.38(-5.95%)
Sep 28, 2016 6.337 6.337 5.837 6.337 43,335 +0.34(+5.71%)
Sep 27, 2016 6.158 6.158 5.994 5.994 1,434 +0.09(+1.53%)
Sep 26, 2016 6.008 6.008 5.904 5.904 1,126 -0.16(-2.62%)
Sep 23, 2016 6.158 6.158 6.062 6.062 1,056 -0.10(-1.67%)
Sep 22, 2016 6.152 6.165 6.097 6.165 28,178 +0.14(+2.27%)
Sep 21, 2016 5.994 6.028 5.994 6.028 2,541 +0.38(+6.67%)
Sep 20, 2016 5.665 5.930 5.651 5.651 2,534 -0.15(-2.60%)
Sep 19, 2016 5.782 5.884 5.782 5.802 7,808 -0.02(-0.31%)
Sep 16, 2016 5.480 5.820 5.480 5.820 5,988 +0.34(+6.20%)
Sep 15, 2016 5.480 5.480 5.480 5.480 471 -0.04(-0.74%)
Sep 14, 2016 5.679 5.876 5.419 5.521 18,705 -0.23(-4.05%)
Sep 13, 2016 5.850 5.850 5.754 5.754 1,942 -0.25(-4.22%)
Sep 12, 2016 5.926 6.186 5.891 6.008 15,247 -0.16(-2.56%)
Sep 09, 2016 6.186 6.186 6.131 6.165 2,572 -0.27(-4.26%)
Sep 08, 2016 6.378 6.528 6.323 6.439 3,782 +0.24(+3.87%)
Sep 07, 2016 6.097 6.200 6.097 6.200 797 -0.33(-5.03%)
Sep 06, 2016 6.186 6.528 6.186 6.528 1,937 +0.21(+3.27%)
Sep 02, 2016 6.227 6.321 6.321 6.321 2,481 +0.03(+0.47%)
Aug 30, 2016 6.066 6.292 6.066 6.292 54 +0.18(+2.87%)
Aug 29, 2016 6.052 6.117 6.052 6.117 1,292 +0.07(+1.18%)
Aug 26, 2016 6.093 6.160 5.997 6.045 6,683 -0.21(-3.29%)
Aug 25, 2016 6.251 6.251 6.251 6.251 356 +0.14(+2.35%)
Aug 24, 2016 6.100 6.155 5.888 6.107 993 -0.13(-2.14%)
Aug 23, 2016 6.240 6.240 6.240 6.240 302 +0.01(+0.16%)
Aug 19, 2016 6.230 6.326 6.032 6.230 62 +0.00(+0.00%)
Aug 18, 2016 6.278 6.285 6.230 6.230 3,435 +0.00(+0.00%)
Aug 17, 2016 6.203 6.230 6.203 6.230 2,237 -0.14(-2.15%)
Aug 11, 2016 6.367 6.367 6.367 6.367 54 -0.03(-0.53%)
Aug 10, 2016 6.217 6.401 6.217 6.401 870 -0.03(-0.43%)
Aug 09, 2016 6.278 6.429 6.278 6.429 2,079 +0.15(+2.39%)
Aug 08, 2016 6.331 6.331 6.279 6.279 1,457 -0.09(-1.39%)
Aug 05, 2016 6.128 6.408 6.128 6.367 6,134 +0.10(+1.53%)
Aug 04, 2016 6.374 6.388 6.145 6.271 11,189 +0.21(+3.50%)
Aug 03, 2016 6.038 6.203 6.038 6.059 1,600 -0.07(-1.12%)
Aug 02, 2016 6.305 6.401 6.127 6.127 2,975 +0.07(+1.19%)
Aug 01, 2016 5.994 6.055 5.994 6.055 587 -0.09(-1.45%)
Jul 29, 2016 6.028 6.389 6.028 6.144 5,955 -0.03(-0.55%)
Jul 28, 2016 6.055 6.179 5.891 6.179 2,294 +0.12(+2.03%)
Jul 27, 2016 5.754 6.055 5.754 6.055 390 +0.08(+1.37%)
Jul 26, 2016 6.124 6.124 5.973 5.973 1,063 -0.28(-4.50%)
Jul 25, 2016 5.953 6.404 5.953 6.255 13,869 +0.31(+5.25%)
Jul 22, 2016 5.943 5.943 5.943 5.943 837 -0.12(-1.97%)
Jul 21, 2016 6.014 6.281 6.014 6.062 1,921 +0.07(+1.13%)
Jul 20, 2016 6.452 6.452 5.994 5.994 3,731 -0.20(-3.30%)
Jul 19, 2016 6.254 6.541 6.199 6.199 3,748 +0.32(+5.41%)
Jul 18, 2016 6.313 6.313 5.881 5.881 19,557 -0.16(-2.66%)
Jul 15, 2016 5.645 6.042 5.645 6.042 5,094 +0.08(+1.26%)
Jul 14, 2016 5.987 6.014 5.881 5.966 7,547 +0.25(+4.43%)
Jul 13, 2016 5.645 5.713 5.611 5.713 32,891 -0.10(-1.76%)
Jul 12, 2016 5.617 5.816 5.323 5.816 3,028 +0.21(+3.66%)
Jul 11, 2016 5.665 5.665 5.433 5.611 16,095 -0.01(-0.12%)
Jul 08, 2016 5.556 5.638 5.002 5.617 20,975 +0.10(+1.73%)
Jul 06, 2016 5.570 5.570 5.474 5.522 13 +0.00(+0.00%)
Jul 05, 2016 5.843 5.912 5.522 5.522 2,186 -0.16(-2.77%)
Jul 01, 2016 5.789 5.679 5.679 5.679 9,499 +0.15(+2.66%)
Jun 30, 2016 5.402 5.566 5.381 5.532 2,863 -0.21(-3.69%)
Jun 29, 2016 5.422 5.744 5.422 5.744 5,257 +0.50(+9.52%)
Jun 28, 2016 5.231 5.347 5.210 5.245 8,179 +0.21(+4.07%)
Jun 27, 2016 4.937 5.039 4.937 5.039 1,645 -0.44(-7.99%)
Jun 24, 2016 5.477 5.477 5.477 5.477 339 +0.23(+4.43%)
Jun 23, 2016 5.210 5.320 5.169 5.245 2,810 +0.05(+0.96%)
Jun 22, 2016 5.161 5.215 5.107 5.195 2,136 +0.03(+0.53%)
Jun 21, 2016 4.889 5.242 4.889 5.168 1,817 +0.12(+2.32%)
Jun 20, 2016 4.923 5.195 4.923 5.051 4,307 +0.03(+0.64%)
Jun 17, 2016 5.134 5.134 5.018 5.018 346 +0.25(+5.27%)
Jun 16, 2016 4.753 4.937 4.752 4.767 1,178 -0.16(-3.17%)
Jun 15, 2016 4.903 5.154 4.686 4.923 6,174 +0.16(+3.28%)
Jun 14, 2016 4.692 4.882 4.523 4.767 6,121 -0.25(-5.01%)
Jun 13, 2016 4.991 5.032 4.753 5.018 1,855 -0.27(-5.13%)
Jun 09, 2016 5.568 5.568 5.242 5.290 106 -0.02(-0.38%)
Jun 08, 2016 5.229 5.310 5.229 5.310 2,618 +0.50(+10.48%)
Jun 07, 2016 4.807 4.807 4.807 4.807 496 -0.10(-2.10%)
Jun 06, 2016 5.263 5.263 4.889 4.910 7,413 -0.16(-3.21%)
Jun 03, 2016 5.025 5.073 4.944 5.073 2,518 +0.31(+6.56%)
Jun 02, 2016 4.828 4.944 4.760 4.760 3,781 +0.04(+0.94%)
Jun 01, 2016 4.655 5.111 4.655 4.716 10,441 -0.14(-2.93%)
May 31, 2016 4.729 4.932 4.628 4.858 7,121 +0.13(+2.73%)
May 27, 2016 4.960 4.729 4.729 4.729 2,210 -0.02(-0.43%)
May 26, 2016 4.587 4.824 4.397 4.750 3,702 -0.03(-0.66%)
May 25, 2016 4.858 4.947 4.648 4.781 1,587 -0.07(-1.44%)
May 24, 2016 4.987 5.062 4.702 4.852 18,485 +0.20(+4.38%)
May 23, 2016 5.014 5.028 4.648 4.648 2,058 -0.31(-6.16%)
May 20, 2016 5.232 5.401 4.736 4.953 5,147 -0.06(-1.22%)
May 19, 2016 5.042 5.062 5.014 5.014 607 -0.15(-2.89%)
May 18, 2016 5.408 5.408 5.089 5.164 6,051 -0.18(-3.43%)
May 17, 2016 5.136 5.537 5.136 5.347 4,652 -0.07(-1.38%)
May 16, 2016 5.272 5.537 5.245 5.422 2,798 +0.01(+0.25%)
May 13, 2016 5.557 5.557 5.408 5.408 897 -0.27(-4.78%)
May 12, 2016 5.530 5.700 5.420 5.679 6,422 +0.15(+2.70%)
May 11, 2016 5.544 5.598 5.428 5.530 4,260 +0.13(+2.39%)
May 10, 2016 5.401 5.462 5.367 5.401 6,198 +0.23(+4.46%)
May 09, 2016 5.170 5.272 4.831 5.170 14,425 -0.03(-0.52%)
May 06, 2016 5.198 5.198 5.198 5.198 316 -0.08(-1.54%)
May 05, 2016 5.272 5.272 5.225 5.279 3,688 +0.01(+0.26%)
May 04, 2016 5.354 5.388 5.048 5.265 2,543 +0.16(+3.05%)
May 03, 2016 5.177 5.306 5.082 5.109 5,654 -0.25(-4.63%)
May 02, 2016 5.900 5.900 5.294 5.357 7,472 -0.14(-2.47%)
Apr 29, 2016 5.628 5.628 5.398 5.493 2,472 +0.03(+0.50%)
Apr 28, 2016 5.439 5.873 5.439 5.466 6,096 +0.07(+1.26%)
Apr 27, 2016 5.378 5.500 5.364 5.398 7,283 -0.04(-0.75%)
Apr 26, 2016 5.317 5.642 5.134 5.439 12,689 +0.20(+3.89%)
Apr 25, 2016 5.323 5.323 5.194 5.235 4,707 -0.03(-0.53%)
Apr 22, 2016 5.276 5.310 5.262 5.263 2,107 +0.16(+3.21%)
Apr 21, 2016 5.086 5.206 5.086 5.100 4,187 -0.21(-3.96%)
Apr 20, 2016 5.235 5.425 5.181 5.310 4,751 -0.01(-0.13%)
Apr 19, 2016 5.425 5.425 5.269 5.317 5,432 -0.09(-1.75%)
Apr 18, 2016 5.595 5.662 4.903 5.411 17,008 -0.67(-11.04%)
Apr 15, 2016 6.151 6.151 5.947 6.083 20,519 -0.33(-5.08%)
Apr 14, 2016 6.408 6.408 6.408 6.408 15,033 +0.12(+1.85%)
Apr 13, 2016 6.292 6.292 6.292 6.292 480 -0.15(-2.33%)
Apr 12, 2016 6.022 6.442 6.015 6.442 9,030 +0.43(+7.10%)
Apr 11, 2016 5.900 6.080 5.900 6.015 4,328 +0.24(+4.11%)
Apr 08, 2016 5.920 5.920 5.778 5.778 2,685 +0.34(+6.23%)
Apr 07, 2016 5.520 5.520 5.439 5.439 4,423 -0.02(-0.37%)
Apr 05, 2016 5.473 5.473 5.459 5.459 87 -0.12(-2.19%)
Apr 04, 2016 5.764 5.852 5.432 5.581 7,753 -0.25(-4.25%)
Mar 31, 2016 5.707 5.957 5.659 5.829 267 -0.14(-2.27%)
Mar 30, 2016 5.930 6.039 5.879 5.964 5,127 +0.03(+0.57%)
Mar 29, 2016 5.625 5.930 5.578 5.930 2,250 +0.16(+2.82%)
Mar 28, 2016 5.544 5.829 5.544 5.768 6,757 +0.18(+3.28%)
Mar 24, 2016 5.347 5.585 5.585 5.585 2,360 +0.01(+0.24%)
Mar 23, 2016 5.612 5.612 5.524 5.571 1,544 -0.32(-5.41%)
Mar 22, 2016 5.693 6.059 5.693 5.890 3,517 +0.03(+0.46%)
Mar 21, 2016 5.835 5.957 5.625 5.862 2,841 +0.12(+2.13%)
Mar 18, 2016 5.788 6.066 5.571 5.740 10,217 +0.07(+1.22%)
Mar 17, 2016 5.469 5.747 5.286 5.671 15,328 +0.82(+16.87%)
Mar 16, 2016 4.995 4.995 4.758 4.853 2,384 -0.29(-5.66%)
Mar 15, 2016 5.280 5.280 5.130 5.144 1,261 -0.47(-8.45%)
Mar 14, 2016 5.530 5.713 5.530 5.618 9,325 +0.02(+0.36%)
Mar 11, 2016 5.598 5.693 5.388 5.598 4,422 +0.30(+5.63%)
Mar 10, 2016 5.008 5.469 4.846 5.300 6,080 +0.24(+4.83%)
Mar 09, 2016 5.219 5.869 5.056 5.056 35,333 -0.10(-1.97%)
Mar 08, 2016 5.029 5.232 5.022 5.158 4,125 +0.11(+2.11%)
Mar 07, 2016 4.941 5.051 4.918 5.051 3,800 -0.03(-0.63%)
Mar 04, 2016 5.076 5.422 4.731 5.083 14,940 +0.41(+8.70%)
Mar 03, 2016 4.331 4.676 4.331 4.676 6,505 +0.43(+10.22%)
Mar 02, 2016 4.182 4.310 4.182 4.243 2,552 +0.11(+2.70%)
Mar 01, 2016 3.996 4.199 3.928 4.131 5,218 +0.19(+4.81%)
Feb 29, 2016 3.914 3.962 3.914 3.941 1,482 +0.15(+3.93%)
Feb 26, 2016 3.771 3.826 3.771 3.792 1,345 -0.05(-1.41%)
Feb 25, 2016 3.941 3.962 3.847 3.847 3,016 -0.10(-2.57%)
Feb 24, 2016 3.718 3.948 3.718 3.948 2,578 +0.03(+0.69%)
Feb 23, 2016 3.921 3.921 3.914 3.921 1,033 -0.02(-0.52%)
Feb 22, 2016 3.894 3.948 3.400 3.941 5,095 +0.28(+7.58%)
Feb 19, 2016 3.582 3.698 3.562 3.664 4,796 +0.15(+4.24%)
Feb 18, 2016 3.792 3.813 3.515 3.515 6,367 -0.24(-6.49%)
Feb 17, 2016 3.758 3.758 3.752 3.758 3,186 +0.05(+1.28%)
Feb 16, 2016 3.772 3.772 3.610 3.711 2,030 +0.04(+1.11%)
Feb 12, 2016 3.603 3.670 3.670 3.670 32,486 +0.03(+0.74%)
Feb 11, 2016 3.894 3.894 3.643 3.643 5,463 +0.08(+2.28%)
Feb 10, 2016 3.407 3.630 3.407 3.562 2,030 +0.12(+3.34%)
Feb 09, 2016 3.982 3.982 3.406 3.447 3,176 -0.26(-7.12%)
Feb 08, 2016 3.393 3.711 3.393 3.711 1,330 -0.01(-0.36%)
Feb 05, 2016 3.691 3.914 3.691 3.725 2,367 +0.00(+0.00%)
Feb 04, 2016 3.657 3.928 3.616 3.725 11,895 +0.30(+8.91%)
Feb 03, 2016 3.352 3.813 3.332 3.420 12,870 +0.43(+14.25%)
Feb 02, 2016 3.475 3.501 2.946 2.993 11,587 -0.59(-16.54%)
Feb 01, 2016 3.925 3.925 3.464 3.586 5,401 -0.40(-10.02%)
Jan 29, 2016 3.397 3.985 3.160 3.985 8,416 +0.78(+24.26%)
Jan 28, 2016 3.593 3.593 3.146 3.207 15,959 -0.02(-0.71%)
Jan 27, 2016 3.038 3.302 3.038 3.230 2,255 +0.15(+4.92%)
Jan 26, 2016 3.241 3.333 3.065 3.079 5,206 -0.09(-2.99%)
Jan 25, 2016 3.174 3.305 3.174 3.174 1,850 -0.17(-5.22%)
Jan 22, 2016 3.349 3.552 3.282 3.348 23,032 +0.27(+8.85%)
Jan 21, 2016 3.113 3.356 3.004 3.076 1,859 -0.18(-5.48%)
Jan 20, 2016 3.519 3.519 3.146 3.255 23,673 -0.13(-3.80%)
Jan 19, 2016 3.383 3.437 3.214 3.383 3,313 -0.15(-4.12%)
Jan 15, 2016 3.126 3.529 3.529 3.529 7,241 +0.11(+3.27%)
Jan 14, 2016 3.485 3.498 3.241 3.417 12,931 -0.05(-1.56%)
Jan 13, 2016 3.498 3.498 3.248 3.471 13,982 +0.53(+18.20%)
Jan 12, 2016 3.058 3.065 2.808 2.937 1,427 -0.09(-3.12%)
Jan 11, 2016 3.559 3.559 3.031 3.031 4,080 -0.22(-6.67%)
Jan 08, 2016 3.255 3.255 3.248 3.248 5,825 -0.17(-4.84%)
Jan 07, 2016 3.316 3.413 3.302 3.413 6,886 +0.02(+0.68%)
Jan 06, 2016 3.390 3.397 3.390 3.390 5,150 +0.00(+0.00%)
Jan 05, 2016 3.322 3.410 3.322 3.390 3,436 +0.00(+0.03%)
Jan 04, 2016 3.455 3.549 3.313 3.389 4,992 -0.14(-3.97%)
Dec 31, 2015 3.745 3.529 3.529 3.529 3,845 -0.03(-0.95%)
Dec 30, 2015 3.874 3.874 3.482 3.563 11,090 -0.16(-4.18%)
Dec 29, 2015 3.739 3.955 3.489 3.718 6,126 +0.03(+0.73%)
Dec 28, 2015 3.455 3.741 3.455 3.691 11,316 +0.18(+5.20%)
Dec 24, 2015 3.333 3.509 3.509 3.509 3,845 +0.03(+0.78%)
Dec 23, 2015 3.450 3.529 3.450 3.482 2,190 +0.03(+0.96%)
Dec 22, 2015 3.691 4.340 3.449 3.449 31,813 -0.89(-20.54%)
Dec 21, 2015 3.563 4.340 3.252 4.340 18,841 +0.52(+13.63%)
Dec 18, 2015 3.806 3.840 3.683 3.820 5,773 -0.17(-4.33%)
Dec 17, 2015 3.993 3.993 3.993 3.993 165 +0.22(+5.89%)
Dec 16, 2015 3.745 3.823 3.620 3.771 25,727 -0.04(-1.03%)
Dec 15, 2015 3.790 4.026 3.741 3.810 13,628 -0.05(-1.36%)
Dec 14, 2015 3.849 3.954 3.810 3.862 6,160 -0.12(-3.11%)
Dec 11, 2015 4.091 4.091 3.921 3.986 1,263 -0.11(-2.72%)
Dec 10, 2015 3.967 4.202 3.856 4.097 17,161 +0.16(+4.15%)
Dec 09, 2015 4.320 4.326 3.934 3.934 5,167 -0.38(-8.79%)
Dec 08, 2015 4.124 5.411 4.071 4.313 21,303 -0.13(-2.94%)
Dec 07, 2015 4.444 4.444 4.444 4.444 428 +0.23(+5.43%)
Dec 04, 2015 4.006 4.215 3.999 4.215 6,511 -0.05(-1.07%)
Dec 03, 2015 4.222 4.476 4.193 4.261 3,978 +0.17(+4.06%)
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.