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 Santander Brasil S.A. ADR (NY: BSBR )

5.830 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 5.565 5.673 5.565 5.634 692,909 +0.04(+0.70%)
Mar 27, 2024 5.516 5.594 5.516 5.594 1,082,772 +0.09(+1.61%)
Mar 26, 2024 5.506 5.584 5.506 5.506 572,385 -0.02(-0.36%)
Mar 25, 2024 5.545 5.545 5.516 5.525 192,972 +0.02(+0.36%)
Mar 22, 2024 5.545 5.555 5.506 5.506 1,173,995 -0.07(-1.24%)
Mar 21, 2024 5.634 5.634 5.555 5.575 253,271 -0.07(-1.22%)
Mar 20, 2024 5.516 5.653 5.516 5.644 335,914 +0.13(+2.32%)
Mar 19, 2024 5.555 5.565 5.516 5.516 498,377 -0.09(-1.58%)
Mar 18, 2024 5.673 5.673 5.565 5.604 348,753 -0.03(-0.52%)
Mar 15, 2024 5.604 5.668 5.565 5.634 499,172 +0.00(+0.00%)
Mar 14, 2024 5.653 5.663 5.609 5.634 289,912 -0.03(-0.52%)
Mar 13, 2024 5.653 5.683 5.629 5.663 355,198 +0.02(+0.35%)
Mar 12, 2024 5.663 5.673 5.599 5.644 392,697 +0.01(+0.17%)
Mar 11, 2024 5.614 5.653 5.614 5.634 185,973 +0.01(+0.18%)
Mar 08, 2024 5.634 5.673 5.609 5.624 330,528 +0.00(+0.00%)
Mar 07, 2024 5.614 5.634 5.599 5.624 158,353 +0.01(+0.18%)
Mar 06, 2024 5.663 5.703 5.609 5.614 377,840 +0.01(+0.18%)
Mar 05, 2024 5.624 5.634 5.565 5.604 505,690 -0.05(-0.87%)
Mar 04, 2024 5.634 5.703 5.624 5.653 260,771 -0.03(-0.52%)
Mar 01, 2024 5.644 5.683 5.604 5.683 220,058 +0.07(+1.23%)
Feb 29, 2024 5.634 5.644 5.575 5.614 441,613 -0.11(-1.89%)
Feb 28, 2024 5.722 5.762 5.683 5.722 175,239 -0.02(-0.34%)
Feb 27, 2024 5.653 5.757 5.653 5.742 185,899 +0.15(+2.64%)
Feb 26, 2024 5.565 5.624 5.565 5.594 338,419 +0.02(+0.35%)
Feb 23, 2024 5.653 5.663 5.575 5.575 391,201 -0.12(-2.08%)
Feb 22, 2024 5.781 5.781 5.693 5.693 228,466 -0.08(-1.37%)
Feb 21, 2024 5.831 5.831 5.752 5.772 378,701 -0.09(-1.51%)
Feb 20, 2024 5.821 5.924 5.821 5.860 374,783 +0.12(+2.06%)
Feb 16, 2024 5.673 5.781 5.644 5.742 416,545 +0.13(+2.28%)
Feb 15, 2024 5.594 5.634 5.575 5.614 308,270 +0.02(+0.35%)
Feb 14, 2024 5.565 5.624 5.535 5.594 374,140 +0.08(+1.43%)
Feb 13, 2024 5.644 5.653 5.486 5.516 407,035 -0.19(-3.28%)
Feb 12, 2024 5.693 5.742 5.658 5.703 274,913 +0.05(+0.87%)
Feb 09, 2024 5.584 5.653 5.565 5.653 270,005 +0.10(+1.77%)
Feb 08, 2024 5.614 5.624 5.535 5.555 485,587 -0.19(-3.26%)
Feb 07, 2024 5.781 5.832 5.693 5.742 466,634 -0.18(-2.99%)
Feb 06, 2024 5.772 5.919 5.772 5.919 779,696 +0.19(+3.26%)
Feb 05, 2024 5.722 5.742 5.634 5.732 564,012 +0.03(+0.52%)
Feb 02, 2024 5.683 5.747 5.673 5.703 655,645 -0.09(-1.53%)
Feb 01, 2024 5.673 5.811 5.629 5.791 2,654,811 +0.16(+2.80%)
Jan 31, 2024 5.703 5.732 5.584 5.634 2,879,834 -0.24(-4.03%)
Jan 30, 2024 5.742 5.909 5.703 5.870 2,074,669 +0.13(+2.23%)
Jan 29, 2024 5.850 5.850 5.722 5.742 386,778 -0.16(-2.67%)
Jan 26, 2024 5.821 5.909 5.821 5.900 579,575 +0.06(+1.01%)
Jan 25, 2024 5.890 5.909 5.821 5.841 656,772 -0.01(-0.17%)
Jan 24, 2024 5.959 5.969 5.836 5.850 389,773 -0.05(-0.83%)
Jan 23, 2024 5.909 5.919 5.811 5.900 541,795 -0.02(-0.33%)
Jan 22, 2024 5.890 5.939 5.803 5.919 1,735,797 -0.02(-0.31%)
Jan 19, 2024 5.860 5.948 5.841 5.938 1,441,946 +0.02(+0.33%)
Jan 18, 2024 5.841 5.919 5.831 5.919 1,403,219 +0.03(+0.50%)
Jan 17, 2024 5.841 5.909 5.831 5.889 1,520,007 +0.06(+1.00%)
Jan 16, 2024 5.928 5.928 5.821 5.831 379,181 -0.20(-3.38%)
Jan 12, 2024 6.132 6.152 6.016 6.035 346,183 -0.03(-0.48%)
Jan 11, 2024 6.113 6.118 5.987 6.064 387,669 +0.02(+0.32%)
Jan 10, 2024 6.045 6.074 5.987 6.045 868,851 -0.09(-1.43%)
Jan 09, 2024 6.249 6.259 6.113 6.132 534,065 -0.22(-3.52%)
Jan 08, 2024 6.298 6.381 6.298 6.356 235,675 -0.04(-0.61%)
Jan 05, 2024 6.336 6.414 6.302 6.395 420,704 +0.16(+2.49%)
Jan 04, 2024 6.200 6.298 6.176 6.239 574,812 -0.03(-0.47%)
Jan 03, 2024 6.278 6.346 6.268 6.268 367,962 +0.01(+0.16%)
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.