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 (%)
Jul 31, 2015 5.236 5.373 5.054 5.256 3,635 +0.13(+2.54%)
Jul 30, 2015 5.289 5.347 5.054 5.126 3,680 -0.15(-2.84%)
Jul 29, 2015 4.930 5.282 4.930 5.275 5,533 -0.03(-0.49%)
Jul 28, 2015 5.386 5.393 4.969 5.302 11,624 +0.20(+3.83%)
Jul 27, 2015 5.217 5.217 5.048 5.106 5,538 -0.13(-2.49%)
Jul 24, 2015 5.184 5.236 4.976 5.236 6,488 +0.01(+0.12%)
Jul 23, 2015 5.406 5.634 5.184 5.230 13,232 -0.37(-6.63%)
Jul 22, 2015 5.393 5.673 5.334 5.601 3,594 +0.12(+2.26%)
Jul 21, 2015 5.678 5.692 5.412 5.478 5,031 -0.12(-2.09%)
Jul 20, 2015 5.569 5.788 5.556 5.595 2,051 -0.10(-1.72%)
Jul 17, 2015 5.731 5.738 5.588 5.692 3,597 -0.12(-2.13%)
Jul 16, 2015 5.751 6.005 5.751 5.816 5,349 -0.07(-1.11%)
Jul 15, 2015 5.862 5.894 5.634 5.881 8,530 +0.02(+0.32%)
Jul 14, 2015 5.849 5.894 5.849 5.862 1,698 +0.05(+0.91%)
Jul 13, 2015 5.614 5.855 5.614 5.810 1,168 +0.31(+5.56%)
Jul 10, 2015 5.484 5.731 5.451 5.503 6,702 +0.08(+1.56%)
Jul 08, 2015 5.497 5.673 5.373 5.419 128 +0.01(+0.24%)
Jul 07, 2015 5.341 5.595 5.217 5.406 24,818 -0.20(-3.49%)
Jul 02, 2015 5.829 6.018 5.601 5.601 12,180 +0.14(+2.56%)
Jul 01, 2015 5.650 5.689 5.461 5.461 983 -0.01(-0.12%)
Jun 30, 2015 5.930 5.949 5.468 5.468 2,498 -0.23(-4.11%)
Jun 29, 2015 5.598 6.093 5.598 5.702 5,132 -0.08(-1.46%)
Jun 26, 2015 5.949 5.956 5.754 5.787 1,173 +0.01(+0.23%)
Jun 25, 2015 5.721 5.774 5.643 5.774 23,219 +0.01(+0.23%)
Jun 24, 2015 5.865 5.865 5.761 5.761 3,392 +0.00(+0.00%)
Jun 23, 2015 5.559 5.826 5.559 5.761 9,571 -0.16(-2.71%)
Jun 22, 2015 5.921 5.921 5.707 5.921 2,117 +0.19(+3.27%)
Jun 19, 2015 5.850 5.921 5.733 5.733 4,112 -0.03(-0.56%)
Jun 18, 2015 5.824 5.850 5.733 5.765 3,996 -0.05(-0.89%)
Jun 17, 2015 5.675 5.817 5.571 5.817 2,769 +0.16(+2.74%)
Jun 16, 2015 5.662 5.817 5.481 5.662 7,722 +0.02(+0.34%)
Jun 15, 2015 5.367 5.643 5.367 5.643 4,781 -0.03(-0.46%)
Jun 12, 2015 5.591 5.668 5.377 5.668 3,283 +0.25(+4.66%)
Jun 11, 2015 5.325 5.571 5.325 5.416 6,095 +0.03(+0.48%)
Jun 10, 2015 5.461 5.668 5.390 5.390 11,789 +0.00(+0.00%)
Jun 09, 2015 5.300 5.461 5.300 5.390 4,342 -0.07(-1.30%)
Jun 08, 2015 5.384 5.461 5.274 5.461 5,900 +0.00(+0.00%)
Jun 05, 2015 5.824 5.824 5.183 5.461 12,833 -0.07(-1.29%)
Jun 04, 2015 5.254 5.552 5.254 5.533 2,149 +0.17(+3.14%)
Jun 03, 2015 5.733 5.753 5.313 5.364 14,137 -0.27(-4.71%)
Jun 02, 2015 5.377 5.643 5.332 5.630 5,532 +0.10(+1.82%)
Jun 01, 2015 5.335 5.535 5.328 5.529 13,899 +0.02(+0.35%)
May 29, 2015 5.516 5.555 5.309 5.510 7,274 +0.04(+0.67%)
May 28, 2015 5.490 5.522 5.432 5.473 1,495 -0.21(-3.71%)
May 27, 2015 5.445 5.820 5.354 5.684 10,965 +0.22(+4.02%)
May 26, 2015 5.716 5.775 5.464 5.464 11,908 -0.23(-3.98%)
May 22, 2015 5.872 5.691 5.691 5.691 11,288 -0.94(-14.15%)
May 21, 2015 6.182 6.628 5.947 6.628 4,413 +0.45(+7.33%)
May 20, 2015 6.066 6.214 6.066 6.176 1,513 +0.16(+2.69%)
May 19, 2015 6.014 6.014 6.014 6.014 463 -0.17(-2.72%)
May 18, 2015 6.210 6.447 6.163 6.182 4,173 -0.28(-4.40%)
May 15, 2015 6.344 6.467 6.221 6.467 1,702 +0.10(+1.52%)
May 14, 2015 6.182 6.370 6.182 6.370 4,804 +0.30(+4.90%)
May 13, 2015 6.227 6.227 6.072 6.072 5,328 -0.14(-2.29%)
May 12, 2015 6.104 6.214 6.104 6.214 439 -0.03(-0.41%)
May 11, 2015 6.628 6.628 6.240 6.240 2,950 -0.25(-3.79%)
May 08, 2015 6.286 6.492 6.150 6.486 4,022 -0.12(-1.86%)
May 07, 2015 6.150 6.609 6.143 6.609 1,951 +0.11(+1.69%)
May 06, 2015 6.505 6.505 6.176 6.499 4,846 -0.03(-0.50%)
May 05, 2015 6.467 6.538 6.240 6.531 2,296 -0.14(-2.07%)
May 04, 2015 6.470 6.670 6.282 6.669 5,436 -0.16(-2.28%)
Apr 30, 2015 7.407 7.407 6.728 6.825 80 +0.37(+5.81%)
Apr 29, 2015 6.450 6.450 6.450 6.450 232 -0.16(-2.35%)
Apr 28, 2015 6.689 6.689 6.605 6.605 1,533 -0.17(-2.57%)
Apr 27, 2015 6.638 6.780 6.638 6.780 888 +0.23(+3.45%)
Apr 22, 2015 6.327 6.554 6.327 6.554 126 +0.72(+12.42%)
Apr 21, 2015 5.830 5.830 5.830 5.830 406 -0.41(-6.63%)
Apr 20, 2015 6.547 6.547 6.244 6.244 1,061 -0.19(-2.91%)
Apr 17, 2015 6.657 6.683 6.431 6.431 4,217 -0.18(-2.67%)
Apr 16, 2015 6.489 6.607 6.476 6.607 4,824 +0.19(+2.95%)
Apr 15, 2015 6.399 6.424 6.395 6.418 4,652 +0.05(+0.78%)
Apr 14, 2015 6.369 6.369 6.369 6.369 315 -0.29(-4.33%)
Apr 13, 2015 6.489 6.657 6.489 6.657 835 -0.09(-1.34%)
Apr 10, 2015 6.500 6.748 6.476 6.748 645 +0.00(+0.00%)
Apr 08, 2015 6.741 6.748 6.618 6.748 445 +0.32(+5.03%)
Apr 07, 2015 6.424 6.424 6.424 6.424 218 -0.19(-2.83%)
Apr 06, 2015 6.600 6.657 6.592 6.612 1,090 +0.20(+3.13%)
Apr 02, 2015 6.412 6.412 6.412 6.412 309 +0.11(+1.76%)
Apr 01, 2015 6.289 6.330 6.289 6.301 1,644 +0.04(+0.56%)
Mar 31, 2015 5.775 6.266 5.633 6.266 15,666 +0.52(+9.05%)
Mar 30, 2015 5.814 5.846 5.684 5.746 7,658 -0.02(-0.39%)
Mar 27, 2015 6.750 6.750 5.529 5.768 11,813 -1.70(-22.75%)
Mar 25, 2015 7.474 7.474 7.467 7.467 15 -0.28(-3.59%)
Mar 24, 2015 7.622 7.745 7.622 7.745 1,289 +0.26(+3.54%)
Mar 23, 2015 7.609 7.651 7.480 7.480 1,289 -0.18(-2.35%)
Mar 20, 2015 7.293 7.660 7.235 7.660 9,152 +0.74(+10.73%)
Mar 19, 2015 7.622 7.622 6.918 6.918 3,667 -0.58(-7.68%)
Mar 18, 2015 6.957 7.661 6.686 7.493 26,947 +0.39(+5.46%)
Mar 17, 2015 7.493 7.493 6.782 7.105 27,991 +0.25(+3.68%)
Mar 16, 2015 6.905 7.093 6.776 6.854 15,652 -0.08(-1.12%)
Mar 13, 2015 6.941 6.941 6.931 6.931 823 -0.23(-3.25%)
Mar 12, 2015 7.467 7.467 7.164 7.164 1,972 -0.32(-4.31%)
Mar 11, 2015 7.719 7.719 7.487 7.487 679 +0.35(+4.89%)
Mar 10, 2015 7.919 7.919 7.138 7.138 7,927 -0.23(-3.07%)
Mar 09, 2015 8.300 8.300 7.364 7.364 1,654 -0.31(-4.04%)
Mar 06, 2015 7.803 8.359 7.487 7.674 8,788 -0.32(-3.96%)
Mar 04, 2015 8.074 8.074 7.913 7.990 154 -0.28(-3.36%)
Mar 03, 2015 8.552 8.552 8.268 8.268 492 +0.09(+1.07%)
Mar 02, 2015 8.652 8.705 8.161 8.180 5,397 -0.47(-5.45%)
Feb 27, 2015 8.542 8.652 8.542 8.652 1,240 +0.20(+2.37%)
Feb 26, 2015 8.264 8.451 8.264 8.451 1,181 +0.05(+0.54%)
Feb 25, 2015 8.406 8.406 8.406 8.406 408 -0.31(-3.55%)
Feb 24, 2015 8.942 8.942 8.715 8.715 678 +0.28(+3.28%)
Feb 23, 2015 8.200 8.451 8.200 8.439 2,458 +0.05(+0.63%)
Feb 20, 2015 8.393 8.458 8.304 8.386 1,658 -0.07(-0.85%)
Feb 18, 2015 7.774 8.458 7.774 8.458 743 +0.06(+0.77%)
Feb 17, 2015 8.393 8.393 8.393 8.393 315 -0.13(-1.52%)
Feb 13, 2015 8.523 8.523 8.523 8.523 13,784 +0.77(+9.91%)
Feb 11, 2015 7.754 7.754 7.754 7.754 69 -0.34(-4.17%)
Feb 09, 2015 8.105 8.092 8.092 8.092 1,865 -0.18(-2.18%)
Feb 05, 2015 7.745 8.272 7.719 8.272 99 +0.56(+7.31%)
Jan 30, 2015 7.773 7.709 7.709 7.709 466 -0.54(-6.54%)
Jan 29, 2015 8.801 8.801 8.229 8.248 1,535 -0.33(-3.90%)
Jan 27, 2015 7.875 8.583 7.875 8.583 1 +0.65(+8.14%)
Jan 26, 2015 8.518 8.814 7.560 7.937 27,004 -0.90(-10.15%)
Jan 23, 2015 8.216 8.833 8.216 8.833 1,678 +0.15(+1.70%)
Jan 22, 2015 8.666 8.840 8.666 8.686 2,980 +0.17(+1.96%)
Jan 21, 2015 8.358 8.518 8.358 8.518 693 +0.31(+3.83%)
Jan 20, 2015 8.422 8.801 8.204 8.204 5,447 -0.20(-2.37%)
Jan 16, 2015 8.956 8.956 8.403 8.403 4,475 -0.13(-1.51%)
Jan 15, 2015 8.975 8.975 8.531 8.531 894 -0.45(-5.01%)
Jan 13, 2015 8.981 8.981 8.981 8.981 3 +0.64(+7.71%)
Jan 12, 2015 8.358 8.608 8.326 8.338 1,448 -0.66(-7.36%)
Jan 09, 2015 8.589 9.093 8.589 9.001 2,204 +0.44(+5.16%)
Jan 08, 2015 8.653 8.869 8.559 8.559 1,160 +0.16(+1.86%)
Jan 07, 2015 8.403 8.403 8.403 8.403 262 +0.26(+3.24%)
Jan 06, 2015 8.139 8.139 8.139 8.139 250 +0.06(+0.75%)
Jan 05, 2015 7.773 8.079 7.773 8.079 997 -0.23(-2.76%)
Dec 31, 2014 7.871 8.308 7.871 8.308 210 +0.04(+0.54%)
Dec 29, 2014 8.353 8.353 8.077 8.263 62 -0.03(-0.37%)
Dec 26, 2014 8.353 8.353 8.128 8.294 1,610 -0.32(-3.67%)
Dec 24, 2014 8.276 8.610 8.610 8.610 1,089 +0.55(+6.88%)
Dec 23, 2014 8.068 8.068 7.739 8.056 3,090 -0.10(-1.24%)
Dec 22, 2014 7.834 8.157 7.822 8.157 2,204 -0.16(-1.91%)
Dec 19, 2014 8.227 8.315 8.227 8.315 526 -0.04(-0.45%)
Dec 18, 2014 8.113 8.353 8.043 8.353 2,572 +0.03(+0.38%)
Dec 17, 2014 7.910 8.322 7.670 8.322 5,436 +1.04(+14.25%)
Dec 16, 2014 7.429 7.429 7.284 7.284 771 -0.31(-4.03%)
Dec 15, 2014 7.499 7.590 7.499 7.590 1,731 -0.38(-4.81%)
Dec 12, 2014 8.720 8.720 7.879 7.973 1,626 -0.38(-4.54%)
Dec 10, 2014 8.303 8.467 8.239 8.352 546 -0.36(-4.15%)
Dec 09, 2014 8.492 8.714 8.492 8.714 891 +0.08(+0.88%)
Dec 08, 2014 8.720 8.720 8.638 8.638 598 -0.05(-0.61%)
Dec 05, 2014 8.695 9.028 8.691 8.691 1,153 -0.34(-3.73%)
Dec 04, 2014 8.657 9.028 7.606 9.028 23,055 -0.43(-4.51%)
Dec 03, 2014 9.075 9.454 9.030 9.454 11,960 +0.74(+8.50%)
Dec 02, 2014 8.858 8.858 8.714 8.714 1,520 -0.44(-4.86%)
Dec 01, 2014 9.159 9.159 9.159 9.159 510 -0.31(-3.27%)
Nov 28, 2014 9.488 9.488 9.469 9.469 885 -0.39(-3.92%)
Nov 25, 2014 9.583 9.854 9.854 9.854 632 +0.20(+2.06%)
Nov 24, 2014 9.646 9.655 9.583 9.655 1,267 -0.22(-2.21%)
Nov 21, 2014 9.583 9.873 9.583 9.873 553 +0.99(+11.10%)
Nov 19, 2014 8.596 8.887 8.577 8.887 109 +0.36(+4.17%)
Nov 18, 2014 8.191 8.531 8.191 8.531 1,282 +0.41(+5.04%)
Nov 17, 2014 8.259 8.259 8.109 8.121 746 -0.24(-2.91%)
Nov 14, 2014 8.033 8.364 8.033 8.364 2,809 +0.30(+3.72%)
Nov 13, 2014 8.349 8.349 8.064 8.064 1,992 -0.79(-8.93%)
Nov 12, 2014 8.855 8.855 8.855 8.855 332 +0.12(+1.38%)
Nov 10, 2014 9.064 9.064 8.735 8.735 208 +0.10(+1.17%)
Nov 07, 2014 8.621 8.634 8.621 8.634 867 +0.00(+0.00%)
Nov 06, 2014 9.165 9.165 8.634 8.634 945 -0.44(-4.81%)
Nov 05, 2014 9.190 9.608 9.070 9.070 1,949 -0.05(-0.57%)
Nov 03, 2014 9.331 9.331 8.889 9.122 52 -0.10(-1.10%)
Oct 31, 2014 8.920 9.224 8.908 9.224 10,085 +0.86(+10.28%)
Oct 29, 2014 8.560 8.680 8.364 8.364 30 -0.07(-0.82%)
Oct 28, 2014 8.136 8.522 8.136 8.433 5,416 +0.11(+1.29%)
Oct 24, 2014 8.579 8.768 8.326 8.326 340 -0.07(-0.80%)
Oct 23, 2014 8.566 8.591 8.332 8.393 4,938 -0.14(-1.66%)
Oct 21, 2014 8.806 9.040 8.535 8.535 1,248 -0.79(-8.47%)
Oct 20, 2014 9.078 9.799 8.610 9.325 8,907 -0.03(-0.34%)
Oct 17, 2014 9.350 9.356 9.186 9.356 4,296 +0.30(+3.28%)
Oct 16, 2014 9.154 9.167 9.059 9.059 1,907 -0.30(-3.18%)
Oct 15, 2014 9.369 9.369 9.179 9.356 860 -0.64(-6.39%)
Oct 14, 2014 9.995 9.995 9.995 9.995 384 -0.13(-1.25%)
Oct 13, 2014 9.799 10.20 9.799 10.12 3,467 +0.75(+8.03%)
Oct 10, 2014 9.483 9.582 9.369 9.369 1,004 -0.39(-3.95%)
Oct 09, 2014 9.799 9.799 9.755 9.755 414 -0.04(-0.45%)
Oct 08, 2014 9.900 9.900 9.483 9.799 1,561 -0.10(-1.02%)
Oct 07, 2014 10.02 10.02 9.868 9.900 16,751 +0.05(+0.51%)
Oct 06, 2014 10.08 10.08 9.780 9.850 1,615 +1.01(+11.37%)
Oct 03, 2014 8.844 8.844 8.844 8.844 556 +0.02(+0.21%)
Oct 02, 2014 8.762 8.844 8.762 8.825 2,851 +0.28(+3.31%)
Oct 01, 2014 8.776 8.903 8.542 8.542 6,941 -0.51(-5.59%)
Sep 30, 2014 8.947 9.048 8.782 9.048 1,185 -0.21(-2.25%)
Sep 29, 2014 9.307 9.307 9.212 9.256 2,883 -0.23(-2.40%)
Sep 26, 2014 9.484 9.484 9.484 9.484 322 +0.00(+0.00%)
Sep 25, 2014 9.850 9.850 9.484 9.484 1,204 -0.36(-3.66%)
Sep 24, 2014 9.844 9.844 9.844 9.844 278 +0.00(+0.00%)
Sep 23, 2014 9.920 10.36 9.661 9.844 11,177 +0.01(+0.13%)
Sep 22, 2014 9.831 9.831 9.743 9.831 796 -0.22(-2.20%)
Sep 19, 2014 10.05 10.10 10.04 10.05 1,701 -0.07(-0.69%)
Sep 18, 2014 10.06 10.30 10.00 10.12 4,092 -0.27(-2.61%)
Sep 17, 2014 10.39 10.40 10.39 10.39 783 -0.31(-2.89%)
Sep 16, 2014 10.52 10.81 10.52 10.70 5,384 +0.51(+4.96%)
Sep 15, 2014 10.20 10.20 10.20 10.20 240 +0.24(+2.36%)
Sep 12, 2014 9.963 9.963 9.963 9.963 492 -0.35(-3.38%)
Sep 11, 2014 10.31 10.31 10.31 10.31 4 +0.00(+0.00%)
Sep 10, 2014 10.56 10.56 10.31 10.31 1,342 -0.42(-3.94%)
Sep 09, 2014 10.74 10.74 10.63 10.73 5,120 -0.06(-0.53%)
Sep 08, 2014 10.97 10.97 10.79 10.79 1,563 -0.39(-3.50%)
Sep 05, 2014 11.19 11.19 11.10 11.18 479 -0.17(-1.50%)
Sep 04, 2014 11.35 11.35 11.35 11.35 302 +0.00(+0.00%)
Sep 03, 2014 11.53 11.53 11.24 11.35 2,472 +0.12(+1.07%)
Sep 02, 2014 11.21 11.23 11.21 11.23 1,139 -0.06(-0.57%)
Aug 29, 2014 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 28, 2014 11.11 11.30 11.10 11.30 4,466 +0.88(+8.42%)
Aug 27, 2014 10.42 10.42 10.42 10.42 289 -0.35(-3.28%)
Aug 26, 2014 10.73 10.82 10.81 10.77 4,672 -0.03(-0.29%)
Aug 25, 2014 10.85 10.85 10.81 10.81 342 +0.28(+2.63%)
Aug 22, 2014 10.53 10.53 10.53 10.53 611 -0.21(-1.93%)
Aug 21, 2014 10.74 10.74 10.74 10.74 1,459 +0.04(+0.41%)
Aug 20, 2014 10.69 10.69 10.69 10.69 161 +0.00(+0.00%)
Aug 19, 2014 10.65 10.74 10.64 10.69 1,155 +0.40(+3.93%)
Aug 18, 2014 10.29 10.29 10.29 10.29 99 +0.00(+0.00%)
Aug 15, 2014 10.36 10.36 10.36 10.29 1,078 +0.33(+3.36%)
Aug 14, 2014 9.953 9.953 9.953 9.953 9 +0.00(+0.00%)
Aug 13, 2014 10.10 10.12 9.796 9.953 1,467 -0.14(-1.38%)
Aug 12, 2014 10.09 10.09 10.09 10.09 253 +0.17(+1.72%)
Aug 11, 2014 9.739 9.922 9.739 9.922 517 +0.26(+2.68%)
Aug 08, 2014 9.467 9.467 9.467 9.663 2,964 -0.01(-0.07%)
Aug 07, 2014 9.947 9.953 9.669 9.669 1,928 -0.33(-3.35%)
Aug 06, 2014 9.952 10.00 9.952 10.00 927 -0.17(-1.67%)
Aug 05, 2014 10.17 10.17 10.17 10.17 87 +0.00(+0.00%)
Aug 04, 2014 9.789 10.17 9.789 10.17 3,293 +0.25(+2.53%)
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.