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

Brasilagro ADR (NY: LND )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 2.972 3.060 2.972 3.060 3,084 +0.09(+3.11%)
Jan 30, 2020 3.261 3.261 2.955 2.968 13,833 -0.22(-6.76%)
Jan 29, 2020 3.207 3.207 3.159 3.184 1,984 +0.07(+2.10%)
Jan 28, 2020 3.118 3.118 3.118 3.118 418 +0.00(+0.00%)
Jan 27, 2020 3.281 3.281 3.118 3.118 16,606 -0.27(-8.03%)
Jan 24, 2020 3.390 3.390 3.390 3.390 293 +0.00(+0.00%)
Jan 23, 2020 3.390 3.390 3.390 3.390 402 +0.09(+2.68%)
Jan 22, 2020 3.247 3.344 3.247 3.302 37,476 +0.00(+0.00%)
Jan 21, 2020 3.139 3.302 3.139 3.302 893 +0.11(+3.41%)
Jan 17, 2020 3.254 3.254 3.156 3.193 6,316 -0.06(-1.76%)
Jan 16, 2020 3.316 3.316 3.250 3.250 3,425 -0.04(-1.30%)
Jan 15, 2020 3.316 3.316 3.261 3.293 3,322 -0.03(-0.88%)
Jan 14, 2020 3.268 3.322 3.268 3.322 1,128 +0.05(+1.67%)
Jan 13, 2020 3.370 3.370 3.263 3.268 11,653 -0.09(-2.64%)
Jan 10, 2020 3.268 3.356 3.268 3.356 3,231 +0.10(+3.05%)
Jan 09, 2020 3.268 3.268 3.250 3.257 3,005 +0.02(+0.63%)
Jan 08, 2020 3.268 3.268 3.237 3.237 3,166 -0.03(-0.96%)
Jan 07, 2020 3.268 3.268 3.268 3.268 333 +0.00(+0.00%)
Jan 06, 2020 3.268 3.268 3.213 3.268 2,586 +0.07(+2.11%)
Jan 03, 2020 3.241 3.241 3.200 3.200 1,909 -0.05(-1.65%)
Jan 02, 2020 3.213 3.254 3.213 3.254 1,837 +0.01(+0.16%)
Dec 31, 2019 3.268 3.268 3.249 3.249 1,615 +0.00(+0.05%)
Dec 30, 2019 3.241 3.277 3.241 3.248 3,403 +0.00(+0.01%)
Dec 27, 2019 3.234 3.275 3.234 3.247 2,937 +0.03(+1.06%)
Dec 26, 2019 3.118 3.281 3.118 3.213 28,263 +0.21(+7.02%)
Dec 24, 2019 3.074 3.079 3.003 3.003 3,084 -0.18(-5.74%)
Dec 23, 2019 3.091 3.186 3.091 3.185 5,132 +0.11(+3.69%)
Dec 20, 2019 2.996 3.091 2.996 3.072 2,643 +0.08(+2.56%)
Dec 19, 2019 3.002 3.050 2.996 2.996 41,431 -0.03(-0.90%)
Dec 18, 2019 3.064 3.077 2.996 3.023 58,466 -0.03(-0.89%)
Dec 17, 2019 3.064 3.064 3.050 3.050 29,833 +0.02(+0.76%)
Dec 16, 2019 2.866 3.064 2.866 3.027 30,947 +0.13(+4.62%)
Dec 13, 2019 2.989 2.989 2.893 2.893 44,506 -0.01(-0.47%)
Dec 12, 2019 2.839 2.941 2.805 2.907 6,443 +0.03(+1.18%)
Dec 11, 2019 2.873 2.873 2.873 2.873 756 +0.04(+1.54%)
Dec 10, 2019 2.778 2.829 2.778 2.829 6,783 +0.04(+1.44%)
Dec 09, 2019 2.764 2.789 2.763 2.789 2,639 +0.03(+0.95%)
Dec 06, 2019 2.723 2.764 2.723 2.763 3,672 +0.21(+8.23%)
Dec 05, 2019 2.784 2.784 2.553 2.553 10,702 -0.20(-7.18%)
Dec 04, 2019 2.778 2.778 2.750 2.750 844 +0.00(+0.00%)
Dec 03, 2019 2.737 2.762 2.737 2.750 1,874 +0.00(+0.00%)
Dec 02, 2019 2.744 2.750 2.703 2.750 6,789 +0.01(+0.35%)
Nov 29, 2019 2.764 2.764 2.727 2.741 5,287 -0.00(-0.03%)
Nov 27, 2019 2.757 2.757 2.737 2.742 2,937 +0.01(+0.43%)
Nov 26, 2019 2.744 2.757 2.730 2.730 1,586 -0.01(-0.49%)
Nov 25, 2019 2.730 2.744 2.688 2.743 4,089 -0.00(-0.18%)
Nov 22, 2019 2.757 2.757 2.710 2.748 1,028 -0.01(-0.32%)
Nov 21, 2019 2.757 2.757 2.757 2.757 208 +0.00(+0.00%)
Nov 20, 2019 2.757 2.757 2.757 2.757 317 +0.01(+0.50%)
Nov 19, 2019 2.750 2.750 2.744 2.744 893 +0.02(+0.75%)
Nov 18, 2019 2.696 2.750 2.682 2.723 14,078 +0.03(+1.27%)
Nov 15, 2019 2.730 2.730 2.689 2.689 3,525 -0.04(-1.49%)
Nov 14, 2019 2.757 2.757 2.730 2.730 1,791 +0.07(+2.82%)
Nov 13, 2019 2.757 2.757 2.655 2.655 110,914 -0.07(-2.62%)
Nov 12, 2019 2.757 2.757 2.723 2.727 4,820 -0.00(-0.12%)
Nov 11, 2019 2.757 2.757 2.730 2.730 4,305 -0.03(-0.99%)
Nov 08, 2019 2.825 2.825 2.757 2.757 4,700 -0.10(-3.57%)
Nov 07, 2019 2.859 2.859 2.859 2.859 345 +0.00(+0.00%)
Nov 06, 2019 2.819 2.859 2.819 2.859 724 -0.00(-0.05%)
Nov 05, 2019 2.861 2.861 2.861 2.861 365 +0.04(+1.25%)
Nov 04, 2019 2.819 2.863 2.819 2.825 3,014 +0.01(+0.24%)
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.