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 )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 2:44 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 (%)
Feb 28, 2014 7.906 7.906 7.906 7.906 714 -0.09(-1.18%)
Feb 27, 2014 7.882 8.000 7.882 8.000 2,607 +0.45(+5.89%)
Feb 26, 2014 7.593 7.731 7.524 7.555 1,499 -0.13(-1.63%)
Feb 25, 2014 7.837 7.837 7.680 7.680 20,688 -0.30(-3.77%)
Feb 24, 2014 7.900 7.981 7.869 7.981 3,677 -0.08(-1.01%)
Feb 21, 2014 7.680 8.326 7.680 8.063 6,555 +0.47(+6.19%)
Feb 20, 2014 7.524 7.637 7.505 7.593 3,303 +0.14(+1.85%)
Feb 19, 2014 7.367 7.455 7.285 7.455 1,156 +0.03(+0.34%)
Feb 18, 2014 7.467 7.505 7.367 7.430 4,626 -0.22(-2.87%)
Feb 14, 2014 7.474 7.649 7.649 7.649 10,686 +0.30(+4.10%)
Feb 13, 2014 7.336 7.348 7.336 7.348 1,923 +0.12(+1.65%)
Feb 12, 2014 7.442 7.524 7.229 7.229 4,805 -0.21(-2.86%)
Feb 11, 2014 7.392 7.442 7.442 7.442 103 +0.05(+0.70%)
Feb 10, 2014 7.446 7.446 7.390 7.390 2,589 -0.07(-1.00%)
Feb 07, 2014 7.475 7.475 7.465 7.465 1,784 +0.07(+0.93%)
Feb 06, 2014 7.363 7.397 7.363 7.397 3,440 +0.07(+0.93%)
Feb 05, 2014 7.471 7.471 7.160 7.328 16,527 -0.07(-0.90%)
Feb 04, 2014 7.395 7.395 7.395 7.395 316 +0.17(+2.37%)
Feb 03, 2014 7.224 7.224 7.224 7.224 131 +0.00(+0.00%)
Jan 31, 2014 7.224 7.224 7.224 7.224 356 -0.10(-1.36%)
Jan 30, 2014 7.348 7.348 7.323 7.323 507 -0.01(-0.08%)
Jan 29, 2014 7.311 7.329 7.311 7.329 413 -0.26(-3.36%)
Jan 28, 2014 7.553 7.584 7.491 7.584 7,398 +0.18(+2.44%)
Jan 27, 2014 7.465 7.465 7.404 7.404 570 -0.23(-3.02%)
Jan 24, 2014 7.572 7.640 7.435 7.634 3,272 +0.02(+0.33%)
Jan 23, 2014 7.902 7.902 7.609 7.609 7,825 -0.17(-2.24%)
Jan 22, 2014 7.902 8.101 7.777 7.784 4,106 -0.62(-7.33%)
Jan 21, 2014 7.852 8.462 7.777 8.399 26,749 +0.53(+6.72%)
Jan 17, 2014 7.871 7.871 7.871 7.871 0 +0.00(+0.00%)
Jan 16, 2014 7.871 7.871 7.871 7.871 372 -0.04(-0.47%)
Jan 15, 2014 7.908 7.908 7.908 7.908 11 +0.00(+0.00%)
Jan 14, 2014 7.902 7.908 7.902 7.908 678 -0.09(-1.17%)
Jan 13, 2014 8.244 8.244 7.827 8.001 2,901 +0.02(+0.23%)
Jan 10, 2014 7.871 8.008 7.871 7.983 2,378 +0.02(+0.23%)
Jan 09, 2014 7.840 7.964 7.709 7.964 2,213 +0.07(+0.95%)
Jan 08, 2014 8.082 8.082 7.889 7.889 1,514 -0.16(-2.01%)
Jan 07, 2014 8.088 8.088 8.051 8.051 1,406 +0.00(+0.00%)
Jan 06, 2014 8.182 8.182 8.051 8.051 3,312 -0.02(-0.31%)
Jan 03, 2014 8.169 8.169 8.076 8.076 2,889 -0.47(-5.55%)
Jan 02, 2014 8.258 8.550 8.239 8.550 7,722 -0.19(-2.14%)
Dec 31, 2013 8.737 8.737 8.737 8.737 321 +0.30(+3.61%)
Dec 30, 2013 8.364 8.444 8.364 8.432 31,838 +0.04(+0.44%)
Dec 27, 2013 8.395 8.395 8.395 8.395 31,265 +0.12(+1.43%)
Dec 26, 2013 8.277 8.277 8.277 8.277 804 +0.17(+2.05%)
Dec 24, 2013 8.415 8.415 8.110 8.110 373 +0.01(+0.15%)
Dec 20, 2013 8.092 8.098 8.098 8.098 1,950 -0.15(-1.86%)
Dec 19, 2013 8.246 8.252 8.160 8.252 2,179 -0.26(-3.04%)
Dec 18, 2013 8.252 8.947 8.190 8.510 2,384 +0.25(+2.98%)
Dec 17, 2013 8.264 8.264 8.264 8.264 529 -0.10(-1.25%)
Dec 16, 2013 8.369 8.369 8.369 8.369 344 +0.00(+0.00%)
Dec 13, 2013 8.363 8.369 8.320 8.369 1,139 +0.26(+3.26%)
Dec 12, 2013 7.969 8.110 7.944 8.104 3,710 -0.08(-0.98%)
Dec 11, 2013 8.283 8.923 8.123 8.184 24,629 -1.05(-11.33%)
Dec 10, 2013 8.609 9.230 8.609 9.230 3,463 +0.76(+8.93%)
Dec 06, 2013 8.553 8.473 8.473 8.473 2,762 +0.10(+1.18%)
Dec 04, 2013 8.461 8.375 8.375 8.375 975 -0.24(-2.79%)
Dec 03, 2013 8.676 8.908 8.615 8.615 7,841 +0.11(+1.29%)
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.