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 )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 30, 2021 3.231 3.298 3.206 3.298 123,565 +0.01(+0.25%)
Apr 29, 2021 3.256 3.289 3.223 3.289 28,033 -0.01(-0.25%)
Apr 28, 2021 3.156 3.331 3.156 3.298 27,700 +0.12(+3.94%)
Apr 27, 2021 3.123 3.206 3.123 3.173 15,153 +0.02(+0.72%)
Apr 26, 2021 3.223 3.230 3.148 3.150 19,711 -0.03(-0.98%)
Apr 23, 2021 3.131 3.206 3.115 3.181 22,815 +0.07(+2.41%)
Apr 22, 2021 3.139 3.148 3.098 3.106 10,534 -0.03(-1.06%)
Apr 21, 2021 3.156 3.161 3.090 3.139 5,364 +0.02(+0.53%)
Apr 20, 2021 3.115 3.131 3.090 3.123 32,592 +0.01(+0.27%)
Apr 19, 2021 3.123 3.156 3.115 3.115 34,577 -0.32(-9.44%)
Apr 16, 2021 3.406 3.448 3.349 3.439 21,494 +0.07(+2.23%)
Apr 15, 2021 3.373 3.420 3.339 3.364 28,972 -0.01(-0.27%)
Apr 14, 2021 3.339 3.398 3.289 3.374 19,653 +0.03(+0.77%)
Apr 13, 2021 3.306 3.348 3.273 3.348 6,658 +0.03(+1.01%)
Apr 12, 2021 3.331 3.348 3.289 3.314 28,543 +0.02(+0.76%)
Apr 09, 2021 3.314 3.339 3.265 3.289 17,412 -0.12(-3.66%)
Apr 08, 2021 3.373 3.414 3.314 3.414 19,774 +0.10(+3.02%)
Apr 07, 2021 3.398 3.398 3.306 3.314 9,209 -0.07(-1.97%)
Apr 06, 2021 3.364 3.398 3.348 3.381 11,236 +0.07(+2.27%)
Apr 05, 2021 3.373 3.414 3.306 3.306 18,148 -0.02(-0.50%)
Apr 01, 2021 3.389 3.406 3.323 3.323 20,053 -0.08(-2.37%)
Mar 31, 2021 3.420 3.462 3.403 3.403 8,396 -0.03(-0.97%)
Mar 30, 2021 3.453 3.462 3.387 3.437 17,073 -0.02(-0.72%)
Mar 29, 2021 3.345 3.462 3.316 3.462 12,956 +0.15(+4.53%)
Mar 26, 2021 3.337 3.370 3.312 3.312 4,086 -0.04(-1.24%)
Mar 25, 2021 3.287 3.370 3.287 3.353 9,218 -0.02(-0.74%)
Mar 24, 2021 3.395 3.453 3.303 3.378 30,323 -0.08(-2.40%)
Mar 23, 2021 3.487 3.503 3.437 3.462 6,668 -0.02(-0.48%)
Mar 22, 2021 3.445 3.499 3.420 3.478 9,246 +0.00(+0.00%)
Mar 19, 2021 3.511 3.553 3.478 3.478 31,366 -0.06(-1.65%)
Mar 18, 2021 3.387 3.545 3.370 3.536 80,495 +0.15(+4.42%)
Mar 17, 2021 3.262 3.403 3.262 3.387 110,817 +0.12(+3.56%)
Mar 16, 2021 3.362 3.378 3.245 3.270 26,692 -0.07(-2.24%)
Mar 15, 2021 3.362 3.362 3.303 3.345 61,569 -0.01(-0.25%)
Mar 12, 2021 3.328 3.353 3.315 3.353 81,119 -0.03(-0.74%)
Mar 11, 2021 3.337 3.378 3.270 3.378 16,562 +0.12(+3.57%)
Mar 10, 2021 3.187 3.270 3.162 3.262 16,679 +0.13(+4.26%)
Mar 09, 2021 3.154 3.187 3.079 3.129 28,901 -0.04(-1.31%)
Mar 08, 2021 3.278 3.295 3.120 3.170 12,633 -0.09(-2.81%)
Mar 05, 2021 3.229 3.278 3.229 3.262 39,538 +0.11(+3.43%)
Mar 04, 2021 3.212 3.237 3.126 3.154 48,005 +0.05(+1.61%)
Mar 03, 2021 2.996 3.104 2.904 3.104 211,763 +0.02(+0.81%)
Mar 02, 2021 2.996 3.079 2.813 3.079 35,981 +0.10(+3.44%)
Mar 01, 2021 3.060 3.101 2.951 2.976 102,361 -0.07(-2.19%)
Feb 26, 2021 3.151 3.201 3.043 3.043 33,076 -0.15(-4.69%)
Feb 25, 2021 3.376 3.376 3.159 3.193 30,799 -0.10(-3.07%)
Feb 24, 2021 3.309 3.326 3.251 3.294 43,565 +0.05(+1.58%)
Feb 23, 2021 3.276 3.356 3.226 3.243 58,764 -0.08(-2.50%)
Feb 22, 2021 3.259 3.459 3.201 3.326 368,978 -0.23(-6.54%)
Feb 19, 2021 3.376 3.558 3.359 3.558 71,685 +0.01(+0.23%)
Feb 18, 2021 3.492 3.550 3.326 3.550 70,095 +0.05(+1.51%)
Feb 17, 2021 3.555 3.555 3.356 3.497 184,938 +0.01(+0.20%)
Feb 16, 2021 3.555 3.555 3.413 3.490 10,282 +0.03(+1.00%)
Feb 12, 2021 3.447 3.464 3.419 3.456 25,399 -0.07(-2.12%)
Feb 11, 2021 3.514 3.531 3.423 3.531 17,587 +0.07(+2.16%)
Feb 10, 2021 3.398 3.456 3.398 3.456 13,516 -0.04(-1.19%)
Feb 09, 2021 3.373 3.497 3.373 3.497 8,226 -0.02(-0.71%)
Feb 08, 2021 3.472 3.522 3.435 3.522 13,526 +0.02(+0.47%)
Feb 05, 2021 3.514 3.514 3.481 3.506 6,018 +0.01(+0.24%)
Feb 04, 2021 3.489 3.514 3.456 3.497 15,420 +0.24(+7.40%)
Feb 03, 2021 3.481 3.489 3.256 3.256 13,794 -0.18(-5.31%)
Feb 02, 2021 3.522 3.522 3.373 3.439 27,347 +0.04(+1.30%)
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.