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 (%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,797,828 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,335,228 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,590,228 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,282,256 -0.20(-5.96%)
Apr 25, 2022 3.397 3.423 3.292 3.371 48,318,660 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,411,554 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,942 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,268,302 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.292 3.633 30,579,652 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,905,728 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,912,668 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,195,008 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,380,652 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.947 37,553,372 +0.03(+0.67%)
Apr 08, 2022 3.886 3.947 3.825 3.921 45,843,704 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,344,716 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,307,564 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.947 51,853,476 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,563,112 +0.03(+0.72%)
Apr 01, 2022 4.110 4.114 4.036 4.075 34,588,184 +0.03(+0.65%)
Mar 31, 2022 4.075 4.119 4.032 4.049 28,563,218 -0.02(-0.43%)
Mar 30, 2022 4.075 4.101 4.014 4.066 31,179,174 -0.03(-0.85%)
Mar 29, 2022 4.093 4.134 4.066 4.101 47,441,036 +0.08(+1.95%)
Mar 28, 2022 4.032 4.040 3.953 4.023 34,897,176 -0.03(-0.65%)
Mar 25, 2022 3.970 4.075 3.962 4.049 59,097,056 +0.10(+2.65%)
Mar 24, 2022 3.918 4.032 3.905 3.944 45,477,568 +0.07(+1.80%)
Mar 23, 2022 3.840 3.901 3.813 3.874 35,870,868 +0.03(+0.68%)
Mar 22, 2022 3.840 3.883 3.813 3.848 36,189,308 +0.08(+2.08%)
Mar 21, 2022 3.700 3.770 3.674 3.770 42,783,084 +0.12(+3.35%)
Mar 18, 2022 3.604 3.656 3.586 3.648 55,209,984 +0.03(+0.72%)
Mar 17, 2022 3.586 3.643 3.525 3.621 44,327,608 +0.04(+1.22%)
Mar 16, 2022 3.499 3.578 3.484 3.578 49,117,932 +0.11(+3.27%)
Mar 15, 2022 3.482 3.534 3.429 3.464 49,532,316 -0.04(-1.24%)
Mar 14, 2022 3.595 3.639 3.508 3.508 45,014,328 -0.01(-0.25%)
Mar 11, 2022 3.595 3.613 3.508 3.517 41,964,984 -0.06(-1.71%)
Mar 10, 2022 3.482 3.578 3.578 38,854,188 -0.01(-0.24%)
Mar 09, 2022 3.517 3.629 3.517 3.586 45,577,616 +0.22(+6.48%)
Mar 08, 2022 3.299 3.421 3.268 3.368 53,632,248 +0.11(+3.49%)
Mar 07, 2022 3.377 3.394 3.255 3.255 42,759,580 -0.13(-3.87%)
Mar 04, 2022 3.412 3.421 3.333 3.386 45,383,912 -0.14(-3.96%)
Mar 03, 2022 3.534 3.543 3.482 3.525 35,487,548 +0.13(+3.70%)
Mar 02, 2022 3.347 3.417 3.321 3.400 38,382,336 +0.06(+1.83%)
Mar 01, 2022 3.347 3.443 3.321 3.339 38,236,388 -0.03(-0.78%)
Feb 28, 2022 3.347 3.374 3.313 3.365 26,410,272 -0.04(-1.28%)
Feb 25, 2022 3.374 3.435 3.382 3.408 44,394,488 +0.00(+0.00%)
Feb 24, 2022 3.382 3.435 3.305 3.408 83,509,408 -0.20(-5.56%)
Feb 23, 2022 3.644 3.653 3.592 3.609 29,096,458 +0.04(+1.22%)
Feb 22, 2022 3.626 3.626 3.539 3.565 47,842,112 -0.03(-0.73%)
Feb 18, 2022 3.592 0 +0.07(+1.98%)
Feb 17, 2022 3.583 3.592 3.513 3.522 24,907,076 -0.07(-2.06%)
Feb 16, 2022 3.539 3.609 3.530 3.596 30,779,014 +0.05(+1.35%)
Feb 15, 2022 3.539 3.565 3.504 3.548 28,437,686 +0.07(+2.01%)
Feb 14, 2022 3.478 3.496 3.435 3.478 45,776,628 -0.01(-0.25%)
Feb 11, 2022 3.513 3.574 3.452 3.487 74,988,944 +0.02(+0.50%)
Feb 10, 2022 3.443 3.539 3.443 3.469 76,864,488 +0.04(+1.27%)
Feb 09, 2022 3.478 3.487 3.408 3.426 141,039,632 -0.33(-8.82%)
Feb 08, 2022 3.748 3.788 3.670 3.757 40,905,672 +0.01(+0.23%)
Feb 07, 2022 3.714 3.801 3.714 3.748 38,586,728 +0.01(+0.23%)
Feb 04, 2022 3.705 3.757 3.687 3.740 37,306,536 +0.02(+0.47%)
Feb 03, 2022 3.653 3.748 3.722 43,911,452 +0.05(+1.43%)
Feb 02, 2022 3.705 3.705 3.635 3.670 33,024,726 -0.11(-2.91%)
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.