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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 2.546 2.603 2.518 2.575 15,292 -0.00(-0.03%)
Aug 30, 2023 2.641 2.641 2.575 2.576 4,689 -0.07(-2.83%)
Aug 29, 2023 2.641 2.670 2.622 2.651 4,878 +0.01(+0.36%)
Aug 28, 2023 2.556 2.641 2.546 2.641 5,460 +0.09(+3.33%)
Aug 25, 2023 2.584 2.584 2.556 2.556 1,032 -0.06(-2.17%)
Aug 24, 2023 2.613 2.641 2.575 2.613 5,189 -0.03(-1.08%)
Aug 23, 2023 2.603 2.646 2.556 2.641 20,540 +0.10(+4.10%)
Aug 22, 2023 2.537 2.565 2.537 2.537 14,213 +0.02(+0.68%)
Aug 21, 2023 2.528 2.535 2.499 2.520 4,233 -0.02(-0.67%)
Aug 18, 2023 2.471 2.546 2.471 2.537 4,416 +0.00(+0.00%)
Aug 17, 2023 2.584 2.584 2.518 2.537 8,847 -0.02(-0.74%)
Aug 16, 2023 2.614 2.629 2.556 2.556 3,443 -0.04(-1.64%)
Aug 15, 2023 2.641 2.641 2.584 2.599 2,815 -0.04(-1.61%)
Aug 14, 2023 2.603 2.651 2.603 2.641 17,248 -0.03(-1.07%)
Aug 11, 2023 2.679 2.698 2.641 2.670 14,400 -0.01(-0.24%)
Aug 10, 2023 2.702 2.717 2.676 2.676 14,101 +0.07(+2.80%)
Aug 09, 2023 2.688 2.688 2.584 2.603 36,499 -0.06(-2.39%)
Aug 08, 2023 2.651 2.670 2.622 2.667 5,849 +0.02(+0.61%)
Aug 07, 2023 2.688 2.705 2.649 2.651 14,266 -0.04(-1.41%)
Aug 04, 2023 2.726 2.764 2.688 2.688 19,611 -0.20(-6.89%)
Aug 03, 2023 2.849 2.887 2.811 2.887 27,864 -0.01(-0.33%)
Aug 02, 2023 2.916 2.916 2.859 2.897 7,452 -0.03(-0.86%)
Aug 01, 2023 2.903 2.922 2.846 2.922 16,568 +0.00(+0.00%)
Jul 31, 2023 2.903 2.941 2.903 2.922 15,507 +0.03(+0.98%)
Jul 28, 2023 2.950 2.950 2.893 2.893 3,695 -0.01(-0.33%)
Jul 27, 2023 2.912 2.922 2.893 2.903 7,037 +0.01(+0.33%)
Jul 26, 2023 2.931 2.941 2.893 2.893 9,763 -0.02(-0.65%)
Jul 25, 2023 2.941 2.941 2.893 2.912 15,011 +0.00(+0.00%)
Jul 24, 2023 2.922 2.978 2.912 2.912 10,669 -0.01(-0.32%)
Jul 21, 2023 2.884 2.941 2.884 2.922 18,560 +0.09(+3.00%)
Jul 20, 2023 2.827 2.837 2.818 2.837 1,725 +0.01(+0.33%)
Jul 19, 2023 2.837 2.851 2.808 2.827 5,806 -0.01(-0.33%)
Jul 18, 2023 2.846 2.865 2.837 2.837 3,837 -0.01(-0.33%)
Jul 17, 2023 2.789 2.865 2.789 2.846 2,842 +0.04(+1.35%)
Jul 14, 2023 2.818 2.846 2.799 2.808 24,762 -0.02(-0.67%)
Jul 13, 2023 2.799 2.882 2.802 2.827 8,949 +0.06(+2.05%)
Jul 12, 2023 2.827 2.827 2.770 2.770 19,361 -0.03(-1.01%)
Jul 11, 2023 2.827 2.827 2.695 2.799 14,408 -0.14(-4.82%)
Jul 10, 2023 2.837 2.941 2.771 2.941 5,853 +0.13(+4.71%)
Jul 07, 2023 2.799 2.827 2.799 2.808 11,271 +0.05(+1.71%)
Jul 06, 2023 2.799 2.799 2.733 2.761 7,701 -0.08(-2.67%)
Jul 05, 2023 2.884 2.884 2.808 2.837 30,489 -0.11(-3.85%)
Jul 03, 2023 2.799 2.960 2.799 2.950 12,679 +0.11(+3.78%)
Jun 30, 2023 2.758 2.862 2.758 2.843 47,979 +0.06(+2.03%)
Jun 29, 2023 2.748 2.805 2.748 2.786 47,544 +0.04(+1.37%)
Jun 28, 2023 2.795 2.795 2.732 2.748 30,092 -0.06(-2.02%)
Jun 27, 2023 2.843 2.843 2.767 2.805 3,686 -0.02(-0.76%)
Jun 26, 2023 2.864 2.864 2.752 2.826 34,980 +0.01(+0.33%)
Jun 23, 2023 2.854 2.854 2.789 2.817 15,660 -0.02(-0.66%)
Jun 22, 2023 2.882 2.882 2.808 2.836 30,715 -0.06(-1.94%)
Jun 21, 2023 2.845 2.901 2.845 2.892 45,743 +0.09(+3.33%)
Jun 20, 2023 2.798 2.854 2.798 2.798 5,031 +0.00(+0.00%)
Jun 16, 2023 2.752 2.798 2.752 2.798 2,275 +0.00(+0.00%)
Jun 15, 2023 2.789 2.798 2.772 2.798 11,456 +0.38(+15.54%)
May 08, 2023 2.431 2.459 2.394 2.422 20,058 +0.05(+1.96%)
May 05, 2023 2.375 2.408 2.310 2.375 70,180 +0.05(+2.00%)
May 04, 2023 2.254 2.338 2.254 2.329 10,370 +0.14(+6.38%)
May 03, 2023 2.226 2.282 2.189 2.189 7,304 -0.05(-2.06%)
May 02, 2023 2.298 2.298 2.223 2.235 11,253 -0.03(-1.12%)
May 01, 2023 2.326 2.577 2.205 2.260 77,050 -0.06(-2.41%)
Apr 28, 2023 2.298 2.326 2.270 2.316 17,677 +0.04(+1.63%)
Apr 27, 2023 2.288 2.298 2.256 2.279 13,367 +0.04(+1.87%)
Apr 26, 2023 2.298 2.298 2.234 2.237 17,060 -0.02(-1.03%)
Apr 25, 2023 2.260 2.270 2.232 2.260 5,936 +0.02(+0.83%)
Apr 24, 2023 2.223 2.251 2.223 2.242 9,072 +0.06(+2.55%)
Apr 21, 2023 2.214 2.279 2.186 2.186 7,638 -0.06(-2.49%)
Apr 20, 2023 2.242 2.251 2.216 2.242 23,578 +0.02(+0.84%)
Apr 19, 2023 2.242 2.260 2.223 2.223 11,417 -0.09(-4.02%)
Apr 18, 2023 2.298 2.326 2.298 2.316 14,106 -0.02(-0.80%)
Apr 17, 2023 2.363 2.363 2.321 2.335 4,935 -0.03(-1.18%)
Apr 14, 2023 2.363 2.367 2.298 2.363 34,023 +0.04(+1.60%)
Apr 13, 2023 2.335 2.353 2.319 2.326 29,634 +0.01(+0.40%)
Apr 12, 2023 2.260 2.335 2.260 2.316 41,429 +0.10(+4.62%)
Apr 11, 2023 2.232 2.270 2.214 2.214 32,343 +0.04(+1.71%)
Apr 10, 2023 2.186 2.186 2.167 2.177 9,147 +0.00(+0.00%)
Apr 06, 2023 2.205 2.205 2.158 2.177 13,128 -0.00(-0.21%)
Apr 05, 2023 2.112 2.195 2.112 2.181 26,390 +0.04(+1.96%)
Apr 04, 2023 2.139 2.186 2.130 2.139 15,012 -0.01(-0.29%)
Apr 03, 2023 2.183 2.183 2.136 2.146 13,702 -0.05(-2.12%)
Mar 31, 2023 2.220 2.220 2.164 2.192 25,833 +0.02(+0.85%)
Mar 30, 2023 2.183 2.192 2.136 2.174 22,279 +0.06(+2.63%)
Mar 29, 2023 2.071 2.118 2.071 2.118 30,065 +0.05(+2.24%)
Mar 28, 2023 2.118 2.118 2.071 2.071 35,239 +0.00(+0.00%)
Mar 27, 2023 2.099 2.099 2.048 2.071 27,666 +0.04(+1.83%)
Mar 24, 2023 1.988 2.044 1.971 2.034 15,973 +0.05(+2.33%)
Mar 23, 2023 2.034 2.053 1.974 1.988 41,714 -0.06(-2.73%)
Mar 22, 2023 2.044 2.053 2.044 2.044 7,651 -0.01(-0.45%)
Mar 21, 2023 2.109 2.109 2.044 2.053 10,628 +0.01(+0.45%)
Mar 20, 2023 2.044 2.060 2.013 2.044 28,468 +0.00(+0.00%)
Mar 17, 2023 2.118 2.118 2.044 2.044 9,909 -0.07(-3.08%)
Mar 16, 2023 2.062 2.118 2.044 2.109 59,866 +0.04(+1.79%)
Mar 15, 2023 2.081 2.090 1.997 2.071 60,439 +0.00(+0.00%)
Mar 14, 2023 2.127 2.127 2.053 2.071 16,726 +0.02(+0.90%)
Mar 13, 2023 2.081 2.109 2.053 2.053 59,458 -0.07(-3.49%)
Mar 10, 2023 2.211 2.211 2.118 2.127 44,731 -0.07(-2.97%)
Mar 09, 2023 2.211 2.229 2.155 2.192 32,438 -0.02(-0.84%)
Mar 08, 2023 2.174 2.239 2.174 2.211 77,525 +0.05(+2.37%)
Mar 07, 2023 2.118 2.160 2.118 2.160 10,416 +0.00(+0.22%)
Mar 06, 2023 2.099 2.164 2.081 2.155 22,813 +0.07(+3.11%)
Mar 03, 2023 2.081 2.099 2.071 2.090 92,807 -0.02(-0.88%)
Mar 02, 2023 2.081 2.118 2.081 2.109 44,477 -0.01(-0.29%)
Mar 01, 2023 2.096 2.161 2.087 2.115 9,304 -0.01(-0.44%)
Feb 28, 2023 2.133 2.157 2.115 2.124 19,599 -0.02(-0.87%)
Feb 27, 2023 2.152 2.161 2.133 2.143 21,247 -0.01(-0.43%)
Feb 24, 2023 2.198 2.198 2.119 2.152 48,606 -0.06(-2.52%)
Feb 23, 2023 2.198 2.226 2.180 2.208 16,757 +0.05(+2.15%)
Feb 22, 2023 2.198 2.198 2.161 2.161 42,221 -0.03(-1.27%)
Feb 21, 2023 2.198 2.245 2.180 2.189 12,450 -0.06(-2.48%)
Feb 17, 2023 2.226 2.254 2.208 2.245 17,810 +0.02(+0.83%)
Feb 16, 2023 2.198 2.245 2.162 2.226 38,273 +0.01(+0.42%)
Feb 15, 2023 2.198 2.235 2.161 2.217 29,282 +0.06(+2.58%)
Feb 14, 2023 2.133 2.198 2.133 2.161 15,820 +0.02(+0.87%)
Feb 13, 2023 2.217 2.217 2.124 2.143 87,035 +0.04(+1.76%)
Feb 10, 2023 2.115 2.124 2.078 2.105 64,454 -0.10(-4.62%)
Feb 09, 2023 2.291 2.291 2.180 2.208 16,244 -0.07(-2.88%)
Feb 08, 2023 2.170 2.282 2.170 2.273 17,047 +0.08(+3.83%)
Feb 07, 2023 2.180 2.217 2.180 2.189 30,690 -0.06(-2.48%)
Feb 06, 2023 2.208 2.263 2.170 2.245 61,395 +0.02(+1.11%)
Feb 03, 2023 2.319 2.319 2.208 2.220 21,602 -0.08(-3.49%)
Feb 02, 2023 2.310 2.339 2.291 2.300 11,643 +0.01(+0.54%)
Feb 01, 2023 2.297 2.297 2.259 2.288 23,837 +0.00(+0.00%)
Jan 31, 2023 2.279 2.320 2.279 2.288 35,321 +0.06(+2.92%)
Jan 30, 2023 2.260 2.260 2.223 2.223 11,801 -0.03(-1.23%)
Jan 27, 2023 2.288 2.288 2.243 2.251 7,397 -0.04(-1.62%)
Jan 26, 2023 2.279 2.316 2.279 2.288 39,740 -0.03(-1.20%)
Jan 25, 2023 2.288 2.325 2.276 2.316 18,906 +0.03(+1.21%)
Jan 24, 2023 2.269 2.288 2.260 2.288 9,950 +0.05(+2.07%)
Jan 23, 2023 2.279 2.297 2.232 2.242 57,904 -0.07(-3.20%)
Jan 20, 2023 2.306 2.325 2.306 2.316 5,523 -0.04(-1.57%)
Jan 19, 2023 2.334 2.353 2.297 2.353 30,199 +0.01(+0.40%)
Jan 18, 2023 2.427 2.427 2.334 2.344 12,050 -0.06(-2.32%)
Jan 17, 2023 2.381 2.399 2.316 2.399 53,424 +0.02(+0.78%)
Jan 13, 2023 2.371 2.399 2.344 2.381 11,930 +0.01(+0.39%)
Jan 12, 2023 2.371 2.390 2.334 2.371 5,943 -0.04(-1.54%)
Jan 11, 2023 2.362 2.408 2.334 2.408 12,076 +0.06(+2.58%)
Jan 10, 2023 2.288 2.348 2.284 2.348 8,045 +0.09(+3.87%)
Jan 09, 2023 2.279 2.288 2.205 2.260 24,095 +0.02(+0.91%)
Jan 06, 2023 2.222 2.249 2.151 2.240 13,973 +0.12(+5.44%)
Jan 05, 2023 2.106 2.151 2.080 2.124 47,133 +0.05(+2.28%)
Jan 04, 2023 2.157 2.157 2.050 2.077 26,576 -0.00(-0.21%)
Jan 03, 2023 2.272 2.272 2.059 2.081 32,305 -0.21(-9.11%)
Dec 30, 2022 2.325 2.325 2.281 2.290 7,737 -0.01(-0.39%)
Dec 29, 2022 2.378 2.378 2.263 2.299 13,508 +0.01(+0.39%)
Dec 28, 2022 2.236 2.307 2.236 2.290 8,447 +0.07(+3.20%)
Dec 27, 2022 2.192 2.228 2.183 2.219 15,906 -0.07(-3.06%)
Dec 23, 2022 2.254 2.325 2.254 2.289 15,077 +0.04(+1.93%)
Dec 22, 2022 2.228 2.281 2.210 2.245 42,826 +0.00(+0.00%)
Dec 21, 2022 2.299 2.299 2.236 2.245 20,597 -0.02(-0.78%)
Dec 20, 2022 2.148 2.290 2.148 2.263 57,748 +0.15(+7.14%)
Dec 19, 2022 2.139 2.139 2.099 2.112 19,697 +0.02(+0.85%)
Dec 16, 2022 2.121 2.130 2.094 2.094 21,541 -0.00(-0.21%)
Dec 15, 2022 2.139 2.139 2.094 2.099 10,070 -0.03(-1.46%)
Dec 14, 2022 2.068 2.130 2.032 2.130 44,142 +0.06(+3.00%)
Dec 13, 2022 2.148 2.171 2.068 2.068 44,171 -0.08(-3.72%)
Dec 12, 2022 2.183 2.183 2.068 2.148 88,340 -0.04(-1.63%)
Dec 09, 2022 2.183 2.236 2.183 2.183 23,567 -0.04(-1.99%)
Dec 08, 2022 2.290 2.290 2.219 2.228 19,715 -0.06(-2.71%)
Dec 07, 2022 2.290 2.296 2.271 2.290 38,588 +0.03(+1.38%)
Dec 06, 2022 2.254 2.263 2.214 2.259 34,791 +0.05(+2.21%)
Dec 05, 2022 2.245 2.263 2.202 2.210 38,160 -0.08(-3.49%)
Dec 02, 2022 2.370 2.370 2.281 2.290 54,503 +0.00(+0.13%)
Dec 01, 2022 2.305 2.305 2.260 2.287 36,676 +0.01(+0.48%)
Nov 30, 2022 2.251 2.278 2.189 2.276 84,267 +0.04(+1.89%)
Nov 29, 2022 2.251 2.255 2.225 2.234 12,701 +0.05(+2.44%)
Nov 28, 2022 2.207 2.207 2.158 2.180 14,383 +0.01(+0.41%)
Nov 25, 2022 2.225 2.225 2.163 2.172 10,930 +0.00(+0.00%)
Nov 23, 2022 2.180 2.180 2.118 2.172 77,381 +0.00(+0.20%)
Nov 22, 2022 2.234 2.234 2.163 2.167 5,489 -0.03(-1.41%)
Nov 21, 2022 2.242 2.242 2.154 2.198 14,726 +0.04(+1.64%)
Nov 18, 2022 2.207 2.242 2.163 2.163 34,177 +0.00(+0.00%)
Nov 17, 2022 2.136 2.203 2.083 2.163 51,797 +0.01(+0.41%)
Nov 16, 2022 2.172 2.205 2.136 2.154 37,838 -0.02(-0.82%)
Nov 15, 2022 2.305 2.340 2.163 2.172 28,539 -0.04(-1.61%)
Nov 14, 2022 2.189 2.242 2.154 2.207 45,610 +0.04(+2.05%)
Nov 11, 2022 2.180 2.216 2.154 2.163 49,267 +0.06(+2.74%)
Nov 10, 2022 2.225 2.225 2.092 2.105 138,776 -0.15(-6.50%)
Nov 09, 2022 2.437 2.437 2.251 2.251 186,370 -0.45(-16.72%)
Nov 08, 2022 2.695 2.712 2.659 2.703 16,520 -0.01(-0.33%)
Nov 07, 2022 2.783 2.783 2.694 2.712 8,316 -0.02(-0.65%)
Nov 04, 2022 2.925 2.925 2.730 2.730 9,475 -0.10(-3.59%)
Nov 03, 2022 2.765 2.836 2.765 2.832 5,654 +0.01(+0.25%)
Nov 02, 2022 2.931 2.931 2.807 2.825 43,997 -0.04(-1.24%)
Nov 01, 2022 2.842 2.913 2.800 2.860 23,972 +0.04(+1.25%)
Oct 31, 2022 2.674 2.833 2.665 2.825 46,830 +0.13(+4.93%)
Oct 28, 2022 2.647 2.701 2.621 2.692 94,252 +0.03(+1.00%)
Oct 27, 2022 2.612 2.718 2.612 2.665 17,113 +0.09(+3.44%)
Oct 26, 2022 2.665 2.665 2.577 2.577 12,982 -0.14(-5.21%)
Oct 25, 2022 2.718 2.771 2.718 2.718 4,681 -0.04(-1.61%)
Oct 24, 2022 2.825 2.825 2.745 2.763 15,798 -0.18(-6.02%)
Oct 21, 2022 2.851 2.966 2.851 2.940 27,379 +0.10(+3.43%)
Oct 20, 2022 2.833 2.842 2.816 2.842 8,101 +0.07(+2.56%)
Oct 19, 2022 2.771 2.789 2.736 2.771 5,248 +0.00(+0.02%)
Oct 18, 2022 2.736 2.771 2.727 2.771 5,366 +0.05(+1.94%)
Oct 17, 2022 2.692 2.763 2.692 2.718 16,598 +0.04(+1.66%)
Oct 14, 2022 2.745 2.745 2.665 2.674 6,100 -0.06(-2.26%)
Oct 13, 2022 2.665 2.754 2.665 2.736 6,733 +0.01(+0.47%)
Oct 12, 2022 2.705 2.727 2.701 2.723 2,919 -0.03(-1.11%)
Oct 11, 2022 2.807 2.807 2.736 2.754 6,475 -0.06(-2.20%)
Oct 10, 2022 2.833 2.833 2.798 2.816 4,704 -0.01(-0.31%)
Oct 07, 2022 2.842 2.842 2.789 2.825 8,619 -0.07(-2.45%)
Oct 06, 2022 2.940 2.967 2.895 2.895 4,725 -0.07(-2.39%)
Oct 05, 2022 2.807 2.966 2.807 2.966 24,732 +0.14(+5.02%)
Oct 04, 2022 2.966 2.966 2.825 2.825 22,239 -0.10(-3.46%)
Oct 03, 2022 2.689 2.932 2.689 2.926 78,155 +0.26(+9.88%)
Sep 30, 2022 2.627 2.684 2.618 2.662 16,679 +0.06(+2.38%)
Sep 29, 2022 2.609 2.613 2.574 2.601 8,262 -0.04(-1.34%)
Sep 28, 2022 2.609 2.654 2.609 2.636 4,702 +0.04(+1.36%)
Sep 27, 2022 2.662 2.662 2.592 2.601 10,932 +0.10(+3.89%)
Sep 26, 2022 2.742 2.742 2.503 2.503 16,666 -0.24(-8.71%)
Sep 23, 2022 2.795 2.804 2.716 2.742 28,454 -0.14(-4.88%)
Sep 22, 2022 2.795 2.883 2.786 2.883 69,334 +0.10(+3.46%)
Sep 21, 2022 2.831 2.848 2.786 2.786 26,419 -0.01(-0.32%)
Sep 20, 2022 2.963 2.963 2.751 2.795 37,157 +0.07(+2.60%)
Sep 19, 2022 2.645 2.751 2.627 2.724 4,540 +0.06(+2.33%)
Sep 16, 2022 2.627 2.662 2.583 2.662 7,354 +0.02(+0.67%)
Sep 15, 2022 2.662 2.662 2.645 2.645 2,170 -0.04(-1.64%)
Sep 14, 2022 2.707 2.716 2.689 2.689 1,716 -0.04(-1.30%)
Sep 13, 2022 2.716 2.751 2.716 2.724 1,329 -0.07(-2.53%)
Sep 12, 2022 2.777 2.804 2.760 2.795 34,649 +0.09(+3.27%)
Sep 09, 2022 2.698 2.724 2.689 2.707 11,405 +0.05(+2.06%)
Sep 08, 2022 2.627 2.671 2.623 2.652 3,903 -0.04(-1.37%)
Sep 07, 2022 2.662 2.689 2.645 2.689 11,003 +0.05(+2.01%)
Sep 06, 2022 2.698 2.698 2.618 2.636 8,343 -0.02(-0.60%)
Sep 02, 2022 2.724 2.733 2.645 2.652 23,295 -0.03(-0.94%)
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.