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 )

2.210 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 (%)
Jun 05, 2024 2.200 2.210 2.170 2.210 45,333 +0.00(+0.15%)
Jun 04, 2024 2.177 2.277 2.157 2.207 24,902 -0.09(-3.91%)
Jun 03, 2024 2.217 2.297 2.177 2.297 100,346 +0.08(+3.60%)
May 31, 2024 2.227 2.227 2.187 2.217 24,310 -0.03(-1.33%)
May 30, 2024 2.396 2.396 2.237 2.247 11,359 +0.04(+1.81%)
May 29, 2024 2.247 2.247 2.197 2.207 24,063 -0.05(-2.21%)
May 28, 2024 2.316 2.316 2.247 2.257 35,892 -0.04(-1.74%)
May 24, 2024 2.267 2.297 2.257 2.297 23,864 -0.00(-0.22%)
May 23, 2024 2.326 2.326 2.257 2.302 43,068 +0.00(+0.22%)
May 22, 2024 2.346 2.346 2.295 2.297 15,957 -0.05(-2.34%)
May 21, 2024 2.386 2.386 2.337 2.351 4,491 -0.00(-0.21%)
May 20, 2024 2.346 2.366 2.341 2.356 8,841 +0.02(+0.85%)
May 17, 2024 2.316 2.354 2.316 2.336 16,140 +0.03(+1.26%)
May 16, 2024 2.356 2.356 2.307 2.308 10,629 -0.01(-0.39%)
May 15, 2024 2.336 2.336 2.311 2.316 13,103 -0.01(-0.47%)
May 14, 2024 2.356 2.356 2.312 2.327 8,732 +0.01(+0.47%)
May 13, 2024 2.386 2.386 2.297 2.316 24,674 -0.06(-2.52%)
May 10, 2024 2.366 2.376 2.316 2.376 11,773 +0.06(+2.54%)
May 09, 2024 2.366 2.366 2.311 2.317 53,663 -0.10(-4.09%)
May 08, 2024 2.426 2.456 2.406 2.416 6,816 -0.08(-3.20%)
May 07, 2024 2.496 2.496 2.427 2.496 54,036 +0.07(+2.88%)
May 06, 2024 2.446 2.446 2.416 2.426 10,465 +0.00(+0.00%)
May 03, 2024 2.436 2.486 2.406 2.426 17,441 +0.03(+1.39%)
May 02, 2024 2.403 2.413 2.363 2.393 6,363 +0.02(+0.84%)
May 01, 2024 2.413 2.413 2.323 2.373 7,247 +0.03(+1.23%)
Apr 30, 2024 2.423 2.423 2.344 2.344 5,207 -0.09(-3.65%)
Apr 29, 2024 2.373 2.433 2.353 2.433 22,946 +0.07(+2.95%)
Apr 26, 2024 2.343 2.373 2.343 2.363 4,899 +0.07(+3.00%)
Apr 25, 2024 2.313 2.322 2.294 2.294 2,729 -0.02(-1.03%)
Apr 24, 2024 2.343 2.343 2.298 2.318 2,699 -0.02(-0.85%)
Apr 23, 2024 2.323 2.338 2.303 2.338 8,439 +0.04(+1.96%)
Apr 22, 2024 2.343 2.343 2.293 2.293 25,970 -0.03(-1.29%)
Apr 19, 2024 2.333 2.343 2.323 2.323 13,359 +0.02(+0.87%)
Apr 18, 2024 2.363 2.363 2.293 2.303 18,056 -0.04(-1.70%)
Apr 17, 2024 2.323 2.343 2.303 2.343 10,843 +0.01(+0.43%)
Apr 16, 2024 2.393 2.393 2.323 2.333 19,261 -0.08(-3.31%)
Apr 15, 2024 2.453 2.453 2.373 2.413 16,243 -0.04(-1.62%)
Apr 12, 2024 2.493 2.493 2.443 2.453 7,379 -0.05(-2.19%)
Apr 11, 2024 2.533 2.533 2.483 2.508 20,246 -0.04(-1.57%)
Apr 10, 2024 2.652 2.652 2.523 2.548 5,189 -0.11(-4.31%)
Apr 09, 2024 2.632 2.662 2.602 2.662 10,847 +0.08(+3.09%)
Apr 08, 2024 2.543 2.602 2.543 2.583 3,650 +0.03(+1.17%)
Apr 05, 2024 2.593 2.593 2.548 2.553 9,635 -0.03(-1.15%)
Apr 04, 2024 2.573 2.657 2.563 2.582 10,357 +0.02(+0.70%)
Apr 03, 2024 2.503 2.583 2.493 2.564 3,826 +0.06(+2.25%)
Apr 02, 2024 2.513 2.521 2.488 2.508 10,937 -0.02(-0.85%)
Apr 01, 2024 2.589 2.589 2.470 2.529 43,254 -0.02(-0.78%)
Mar 28, 2024 2.539 2.589 2.539 2.549 18,947 -0.03(-1.16%)
Mar 27, 2024 2.559 2.579 2.539 2.579 7,438 +0.03(+1.17%)
Mar 26, 2024 2.539 2.549 2.521 2.549 9,277 +0.03(+1.19%)
Mar 25, 2024 2.489 2.539 2.489 2.519 24,623 +0.01(+0.40%)
Mar 22, 2024 2.529 2.539 2.490 2.509 27,173 -0.05(-1.95%)
Mar 21, 2024 2.619 2.619 2.559 2.559 28,870 +0.00(+0.00%)
Mar 20, 2024 2.519 2.617 2.519 2.559 216,358 +0.02(+0.79%)
Mar 19, 2024 2.559 2.559 2.520 2.539 6,319 +0.01(+0.39%)
Mar 18, 2024 2.549 2.559 2.529 2.529 3,568 +0.00(+0.00%)
Mar 15, 2024 2.529 2.539 2.519 2.529 3,586 -0.01(-0.39%)
Mar 14, 2024 2.559 2.569 2.539 2.539 13,884 -0.02(-0.78%)
Mar 13, 2024 2.519 2.569 2.519 2.559 5,710 +0.03(+1.16%)
Mar 12, 2024 2.509 2.559 2.499 2.530 18,175 +0.03(+1.22%)
Mar 11, 2024 2.450 2.509 2.450 2.499 6,292 +0.02(+0.80%)
Mar 08, 2024 2.519 2.519 2.470 2.480 20,045 -0.01(-0.40%)
Mar 07, 2024 2.519 2.519 2.480 2.489 17,814 -0.01(-0.40%)
Mar 06, 2024 2.569 2.569 2.499 2.499 17,820 +0.00(+0.00%)
Mar 05, 2024 2.489 2.529 2.489 2.499 10,077 -0.01(-0.40%)
Mar 04, 2024 2.539 2.539 2.499 2.509 7,857 -0.01(-0.40%)
Mar 01, 2024 2.516 2.526 2.496 2.519 7,112 +0.02(+0.94%)
Feb 29, 2024 2.516 2.516 2.471 2.496 17,168 -0.04(-1.57%)
Feb 28, 2024 2.556 2.556 2.516 2.536 7,588 -0.03(-1.16%)
Feb 27, 2024 2.546 2.571 2.536 2.566 7,581 +0.05(+1.98%)
Feb 26, 2024 2.556 2.556 2.496 2.516 18,759 +0.00(+0.00%)
Feb 23, 2024 2.486 2.521 2.486 2.516 3,411 -0.01(-0.51%)
Feb 22, 2024 2.576 2.576 2.529 2.529 4,089 -0.04(-1.43%)
Feb 21, 2024 2.566 2.566 2.533 2.566 20,101 +0.00(+0.19%)
Feb 20, 2024 2.556 2.583 2.546 2.561 20,369 +0.08(+3.41%)
Feb 16, 2024 2.446 2.486 2.446 2.476 7,393 +0.03(+1.22%)
Feb 15, 2024 2.496 2.506 2.446 2.446 42,483 -0.02(-0.81%)
Feb 14, 2024 2.536 2.536 2.446 2.466 8,641 -0.08(-3.12%)
Feb 13, 2024 2.510 2.576 2.510 2.546 2,486 -0.12(-4.48%)
Feb 12, 2024 2.695 2.695 2.536 2.665 4,915 +0.13(+5.10%)
Feb 09, 2024 2.506 2.536 2.476 2.536 29,987 +0.04(+1.59%)
Feb 08, 2024 2.715 2.715 2.446 2.496 16,018 -0.05(-1.95%)
Feb 07, 2024 2.605 2.625 2.536 2.546 68,273 -0.39(-13.22%)
Feb 06, 2024 2.884 2.944 2.874 2.934 12,294 +0.14(+4.98%)
Feb 05, 2024 2.735 2.814 2.735 2.794 14,336 +0.07(+2.55%)
Feb 02, 2024 2.685 2.774 2.685 2.725 27,263 +0.08(+3.14%)
Feb 01, 2024 2.781 2.821 2.642 2.642 51,288 -0.14(-5.00%)
Jan 31, 2024 2.781 2.801 2.781 2.781 3,057 +0.02(+0.72%)
Jan 30, 2024 2.771 2.774 2.751 2.761 3,564 -0.02(-0.71%)
Jan 29, 2024 2.801 2.801 2.771 2.781 4,354 -0.03(-1.06%)
Jan 26, 2024 2.791 2.830 2.791 2.811 3,906 -0.01(-0.35%)
Jan 25, 2024 2.791 2.850 2.781 2.821 11,001 +0.03(+1.25%)
Jan 24, 2024 2.821 2.821 2.781 2.786 9,309 -0.04(-1.41%)
Jan 23, 2024 2.801 2.825 2.751 2.825 6,168 +0.02(+0.89%)
Jan 22, 2024 2.830 2.830 2.753 2.801 10,586 -0.04(-1.40%)
Jan 19, 2024 2.830 2.840 2.801 2.840 4,400 -0.01(-0.35%)
Jan 18, 2024 2.840 2.860 2.801 2.850 13,027 -0.04(-1.37%)
Jan 17, 2024 2.850 2.890 2.840 2.890 4,322 +0.07(+2.46%)
Jan 16, 2024 2.880 2.880 2.821 2.821 21,386 -0.11(-3.73%)
Jan 12, 2024 2.999 2.999 2.915 2.930 22,000 -0.05(-1.67%)
Jan 11, 2024 2.979 3.009 2.920 2.979 26,714 +0.04(+1.35%)
Jan 10, 2024 2.969 2.969 2.930 2.940 8,942 -0.07(-2.31%)
Jan 09, 2024 3.019 3.019 2.960 3.009 17,480 -0.08(-2.57%)
Jan 08, 2024 3.089 3.148 3.039 3.089 34,259 +0.07(+2.30%)
Jan 05, 2024 2.979 3.069 2.979 3.019 10,753 +0.05(+1.67%)
Jan 04, 2024 2.969 3.029 2.969 2.969 9,180 -0.06(-1.97%)
Jan 03, 2024 2.979 3.059 2.979 3.029 4,824 +0.03(+1.11%)
Jan 02, 2024 3.135 3.135 2.996 2.996 28,751 -0.16(-5.03%)
Dec 29, 2023 3.127 3.174 3.125 3.155 5,212 +0.02(+0.64%)
Dec 28, 2023 3.115 3.145 3.095 3.135 9,180 +0.01(+0.32%)
Dec 27, 2023 3.105 3.141 3.088 3.125 10,887 +0.02(+0.64%)
Dec 26, 2023 3.045 3.105 3.035 3.105 341,773 +0.10(+3.30%)
Dec 22, 2023 3.045 3.045 3.006 3.006 103,415 +0.04(+1.24%)
Dec 21, 2023 3.036 3.036 2.940 2.969 24,180 -0.03(-0.95%)
Dec 20, 2023 3.036 3.036 2.959 2.997 27,601 +0.01(+0.32%)
Dec 19, 2023 3.026 3.055 2.988 2.988 420,773 +0.12(+4.32%)
Dec 18, 2023 2.988 2.988 2.864 2.864 79,514 +0.01(+0.33%)
Dec 15, 2023 2.912 2.950 2.636 2.855 341,335 -0.10(-3.23%)
Dec 14, 2023 2.921 2.950 2.883 2.950 112,707 +0.05(+1.64%)
Dec 13, 2023 2.741 2.902 2.741 2.902 54,728 +0.24(+8.93%)
Dec 12, 2023 2.764 2.764 2.664 2.664 34,338 -0.10(-3.45%)
Dec 11, 2023 2.807 2.807 2.741 2.760 6,026 -0.05(-1.69%)
Dec 08, 2023 2.722 2.807 2.722 2.807 12,468 +0.13(+4.98%)
Dec 07, 2023 2.769 2.769 2.674 2.674 20,377 -0.08(-2.77%)
Dec 06, 2023 2.807 2.807 2.741 2.750 19,432 -0.05(-1.70%)
Dec 05, 2023 2.722 2.798 2.712 2.798 26,763 +0.12(+4.63%)
Dec 04, 2023 2.798 2.798 2.664 2.674 33,548 -0.12(-4.31%)
Dec 01, 2023 2.775 2.794 2.728 2.794 34,674 +0.05(+1.73%)
Nov 30, 2023 2.661 2.756 2.661 2.747 58,048 +0.08(+2.85%)
Nov 29, 2023 2.737 2.749 2.671 2.671 14,853 -0.09(-3.10%)
Nov 28, 2023 2.661 2.775 2.661 2.756 29,784 +0.09(+3.20%)
Nov 27, 2023 2.756 2.756 2.671 2.671 5,051 -0.09(-3.10%)
Nov 24, 2023 2.737 2.756 2.732 2.756 8,684 +0.05(+1.75%)
Nov 22, 2023 2.690 2.709 2.680 2.709 17,399 +0.13(+5.17%)
Nov 21, 2023 2.671 2.671 2.576 2.576 11,876 -0.17(-6.23%)
Nov 20, 2023 2.699 2.747 2.624 2.747 63,091 +0.02(+0.70%)
Nov 17, 2023 2.633 2.728 2.633 2.728 16,671 +0.12(+4.74%)
Nov 16, 2023 2.671 2.690 2.604 2.604 53,551 -0.01(-0.36%)
Nov 15, 2023 2.785 2.785 2.595 2.614 27,679 -0.18(-6.46%)
Nov 14, 2023 2.604 2.804 2.595 2.794 31,390 +0.19(+7.30%)
Nov 13, 2023 2.614 2.614 2.519 2.604 29,102 -0.06(-2.14%)
Nov 10, 2023 2.585 2.661 2.522 2.661 17,707 +0.18(+7.28%)
Nov 09, 2023 2.576 2.614 2.481 2.481 30,999 -0.13(-5.09%)
Nov 08, 2023 2.633 2.633 2.566 2.614 23,776 +0.14(+5.77%)
Nov 07, 2023 2.547 2.623 2.471 2.471 28,741 +0.00(+0.00%)
Nov 06, 2023 2.547 2.547 2.471 2.471 36,358 -0.08(-2.98%)
Nov 03, 2023 2.471 2.566 2.471 2.547 22,795 +0.08(+3.08%)
Nov 02, 2023 2.547 2.547 2.471 2.471 24,370 -0.09(-3.58%)
Nov 01, 2023 2.335 2.563 2.335 2.563 21,847 +0.29(+12.97%)
Oct 31, 2023 2.354 2.354 2.269 2.269 14,911 -0.16(-6.64%)
Oct 30, 2023 2.449 2.449 2.344 2.430 8,961 +0.05(+1.99%)
Oct 27, 2023 2.487 2.487 2.382 2.382 6,565 -0.11(-4.56%)
Oct 26, 2023 2.382 2.496 2.382 2.496 18,729 +0.15(+6.48%)
Oct 25, 2023 2.411 2.425 2.344 2.344 9,408 -0.13(-5.36%)
Oct 24, 2023 2.401 2.477 2.382 2.477 39,893 +0.02(+0.77%)
Oct 23, 2023 2.373 2.458 2.373 2.458 19,569 +0.08(+3.19%)
Oct 20, 2023 2.363 2.392 2.354 2.382 10,106 +0.03(+1.21%)
Oct 19, 2023 2.344 2.420 2.344 2.354 7,066 +0.02(+0.81%)
Oct 18, 2023 2.411 2.411 2.335 2.335 18,580 -0.13(-5.38%)
Oct 17, 2023 2.411 2.468 2.392 2.468 13,147 -0.03(-1.14%)
Oct 16, 2023 2.401 2.496 2.401 2.496 15,596 +0.17(+7.35%)
Oct 13, 2023 2.411 2.444 2.326 2.326 36,523 -0.04(-1.61%)
Oct 12, 2023 2.544 2.544 2.363 2.363 13,393 -0.09(-3.49%)
Oct 11, 2023 2.439 2.458 2.420 2.449 20,144 -0.11(-4.44%)
Oct 10, 2023 2.411 2.563 2.378 2.563 32,843 +0.10(+4.25%)
Oct 09, 2023 2.354 2.458 2.335 2.458 37,845 -0.01(-0.38%)
Oct 06, 2023 2.316 2.496 2.288 2.468 63,696 +0.03(+1.17%)
Oct 05, 2023 2.420 2.439 2.316 2.439 21,906 +0.02(+0.78%)
Oct 04, 2023 2.326 2.420 2.311 2.420 22,286 +0.15(+6.69%)
Oct 03, 2023 2.354 2.354 2.269 2.269 28,829 -0.02(-0.69%)
Oct 02, 2023 2.436 2.436 2.284 2.284 33,683 -0.26(-10.07%)
Sep 29, 2023 2.389 2.540 2.389 2.540 30,398 +0.03(+1.13%)
Sep 28, 2023 2.322 2.597 2.313 2.512 40,799 +0.14(+6.00%)
Sep 27, 2023 2.398 2.398 2.294 2.370 37,449 +0.14(+6.38%)
Sep 26, 2023 2.398 2.398 2.227 2.227 23,996 -0.15(-6.37%)
Sep 25, 2023 2.426 2.407 2.379 2.379 9,347 +0.01(+0.40%)
Sep 22, 2023 2.426 2.455 2.370 2.370 22,612 +0.06(+2.46%)
Sep 21, 2023 2.512 2.512 2.313 2.313 53,820 -0.22(-8.61%)
Sep 20, 2023 2.569 2.730 2.531 2.531 147,721 -0.08(-2.91%)
Sep 19, 2023 2.616 2.644 2.578 2.607 20,331 -0.14(-5.17%)
Sep 18, 2023 2.635 2.749 2.597 2.749 25,386 +0.08(+2.84%)
Sep 15, 2023 2.597 2.976 2.578 2.673 373,089 -0.01(-0.35%)
Sep 14, 2023 2.578 2.682 2.569 2.682 151,947 +0.11(+4.43%)
Sep 13, 2023 2.597 2.597 2.533 2.569 11,628 -0.03(-1.09%)
Sep 12, 2023 2.493 2.597 2.474 2.597 12,453 +0.09(+3.40%)
Sep 11, 2023 2.464 2.512 2.436 2.512 8,030 +0.09(+3.52%)
Sep 08, 2023 2.436 2.455 2.408 2.426 32,859 -0.02(-0.78%)
Sep 07, 2023 2.474 2.474 2.417 2.445 1,455 +0.02(+0.70%)
Sep 06, 2023 2.483 2.483 2.426 2.428 2,468 +0.04(+1.67%)
Sep 05, 2023 2.474 2.483 2.389 2.389 6,469 -0.13(-5.26%)
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.