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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2009 4.219 4.263 4.105 4.109 36,393,732 -0.06(-1.37%)
Apr 29, 2009 3.975 4.179 3.968 4.165 31,603,936 +0.29(+7.42%)
Apr 28, 2009 3.774 3.951 3.747 3.878 22,777,074 +0.05(+1.22%)
Apr 27, 2009 3.928 3.958 3.807 3.831 24,434,324 -0.17(-4.18%)
Apr 24, 2009 4.008 4.052 3.931 3.998 31,034,846 +0.08(+2.05%)
Apr 23, 2009 3.834 3.938 3.771 3.918 44,597,004 +0.17(+4.55%)
Apr 22, 2009 3.804 3.834 3.734 3.747 31,481,028 -0.08(-2.10%)
Apr 21, 2009 3.677 3.831 3.613 3.828 25,266,084 +0.13(+3.53%)
Apr 20, 2009 3.834 3.845 3.694 3.697 21,869,558 -0.26(-6.51%)
Apr 17, 2009 4.048 4.048 3.948 3.955 18,629,884 -0.06(-1.42%)
Apr 16, 2009 3.981 4.062 3.915 4.012 24,392,818 +0.09(+2.39%)
Apr 15, 2009 3.824 3.928 3.794 3.918 25,083,664 +0.06(+1.47%)
Apr 14, 2009 4.022 4.058 3.858 3.861 41,096,848 -0.18(-4.47%)
Apr 13, 2009 4.052 4.092 4.005 4.042 28,103,828 -0.06(-1.39%)
Apr 09, 2009 3.971 4.105 3.948 4.099 33,823,716 +0.24(+6.34%)
Apr 08, 2009 3.834 3.894 3.771 3.854 26,438,766 +0.09(+2.49%)
Apr 07, 2009 3.720 3.834 3.697 3.761 25,789,358 -0.02(-0.62%)
Apr 06, 2009 3.741 3.807 3.684 3.784 29,138,380 -0.02(-0.44%)
Apr 03, 2009 3.694 3.844 3.650 3.801 28,662,548 +0.12(+3.37%)
Apr 02, 2009 3.644 3.724 3.593 3.677 32,377,234 +0.18(+5.17%)
Apr 01, 2009 3.326 3.503 3.306 3.496 22,899,730 +0.18(+5.56%)
Mar 31, 2009 3.339 3.399 3.289 3.312 26,556,742 +0.07(+2.06%)
Mar 30, 2009 3.332 3.336 3.232 3.245 35,230,244 -0.28(-7.88%)
Mar 26, 2009 3.443 3.530 3.396 3.523 25,962,240 +0.12(+3.44%)
Mar 25, 2009 3.386 3.466 3.302 3.406 41,272,760 +0.06(+1.80%)
Mar 24, 2009 3.379 3.419 3.332 3.346 30,597,478 -0.14(-3.94%)
Mar 23, 2009 3.344 3.503 3.339 3.483 40,533,420 +0.32(+10.04%)
Mar 20, 2009 3.229 3.249 3.148 3.165 19,066,490 -0.14(-4.15%)
Mar 19, 2009 3.470 3.470 3.222 3.302 44,450,408 -0.07(-2.18%)
Mar 18, 2009 3.242 3.413 3.161 3.376 33,865,496 +0.10(+3.06%)
Mar 17, 2009 3.178 3.276 3.122 3.276 23,074,766 +0.13(+4.26%)
Mar 16, 2009 3.276 3.309 3.138 3.142 21,832,230 +0.01(+0.21%)
Mar 13, 2009 3.195 3.225 3.085 3.135 0 -0.05(-1.68%)
Mar 12, 2009 3.058 3.199 3.021 3.189 25,879,712 +0.16(+5.30%)
Mar 11, 2009 3.108 3.135 2.984 3.028 26,596,382 -0.05(-1.52%)
Mar 10, 2009 2.907 3.085 2.901 3.075 36,655,072 +0.23(+8.24%)
Mar 09, 2009 2.864 2.954 2.810 2.841 34,841,664 -0.10(-3.30%)
Mar 06, 2009 2.907 2.994 2.847 2.938 0 +0.06(+2.09%)
Mar 05, 2009 2.831 2.914 2.794 2.877 21,462,878 -0.06(-2.05%)
Mar 04, 2009 2.834 2.954 2.800 2.938 39,766,832 +0.23(+8.66%)
Mar 02, 2009 2.817 2.877 2.697 2.703 38,285,272 -0.21(-7.34%)
Feb 27, 2009 2.911 3.015 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.015 40,216,340 +0.10(+3.44%)
Feb 25, 2009 2.861 3.035 2.727 2.914 37,121,728 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.928 27,374,132 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.657 30,036,436 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,355,336 -0.15(-4.98%)
Feb 19, 2009 3.122 3.145 2.988 3.025 26,296,938 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,293,234 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,211,464 -0.26(-7.86%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,882,928 +0.03(+0.81%)
Feb 12, 2009 3.195 3.296 3.135 3.296 35,256,032 +0.00(+0.00%)
Feb 11, 2009 3.286 3.383 3.209 3.296 55,033,376 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,076,192 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,437,444 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,444,704 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,004,448 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,050,828 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,627,714 +0.04(+1.37%)
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.