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 )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 12:55 PM 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, 2018 6.968 6.968 6.768 6.768 4,643 -0.13(-1.93%)
Apr 27, 2018 7.034 7.034 6.886 6.901 1,752 +0.13(+1.86%)
Apr 26, 2018 7.212 7.212 6.731 6.775 2,852 -0.01(-0.22%)
Apr 25, 2018 6.731 6.864 6.709 6.790 8,141 +0.06(+0.88%)
Apr 24, 2018 6.805 6.828 6.731 6.731 1,564 -0.11(-1.62%)
Apr 23, 2018 7.093 7.093 6.761 6.842 6,946 -0.08(-1.18%)
Apr 20, 2018 6.923 6.923 6.923 6.923 2,747 -0.12(-1.68%)
Apr 18, 2018 7.042 7.042 7.042 185 +0.27(+4.04%)
Apr 17, 2018 6.724 6.805 6.724 6.768 11,304 +0.10(+1.55%)
Apr 16, 2018 7.012 7.012 6.620 6.664 12,798 -0.10(-1.53%)
Apr 13, 2018 6.849 6.849 6.768 6.768 287 -0.22(-3.17%)
Apr 12, 2018 7.079 7.079 6.953 6.990 5,924 -0.13(-1.87%)
Apr 11, 2018 6.960 7.130 6.931 7.123 1,946 +0.16(+2.34%)
Apr 10, 2018 6.835 6.960 6.835 6.960 3,517 +0.15(+2.17%)
Apr 09, 2018 7.249 7.249 6.812 6.812 9,805 -0.45(-6.21%)
Apr 06, 2018 7.382 7.397 7.264 7.264 761 -0.28(-3.68%)
Apr 05, 2018 7.438 7.637 7.142 7.541 24,793 +0.11(+1.49%)
Apr 04, 2018 7.423 7.519 7.186 7.430 4,249 -0.30(-3.83%)
Apr 03, 2018 7.652 7.726 7.526 7.726 1,780 +0.21(+2.85%)
Apr 02, 2018 7.866 8.007 7.511 7.511 9,892 -1.11(-12.90%)
Mar 29, 2018 8.624 8.624 8.624 0 +0.44(+5.37%)
Mar 27, 2018 8.184 8.184 8.184 58 +0.35(+4.53%)
Mar 26, 2018 8.502 8.502 7.829 7.829 720 -0.33(-4.08%)
Mar 23, 2018 8.288 8.288 8.162 8.162 570 +0.01(+0.09%)
Mar 22, 2018 8.310 8.310 8.140 8.155 3,852 -0.07(-0.90%)
Mar 21, 2018 8.081 8.229 8.081 8.229 819 +0.18(+2.20%)
Mar 20, 2018 8.031 8.060 8.031 8.051 1,000 -0.01(-0.09%)
Mar 19, 2018 8.147 8.155 8.059 8.059 707 -0.10(-1.18%)
Mar 16, 2018 8.214 8.214 7.955 8.155 5,737 +0.09(+1.10%)
Mar 15, 2018 8.251 8.251 8.059 8.066 1,660 -0.26(-3.11%)
Mar 14, 2018 8.325 8.325 8.325 8.325 136 -0.07(-0.88%)
Mar 13, 2018 8.399 8.399 8.399 8.399 144 -0.15(-1.73%)
Mar 12, 2018 8.524 8.569 8.458 8.546 1,329 +0.19(+2.30%)
Mar 09, 2018 8.354 8.354 8.354 8.354 171 +0.10(+1.16%)
Mar 08, 2018 8.332 8.354 8.236 8.258 5,302 -0.31(-3.62%)
Mar 07, 2018 8.391 8.569 5,499 -0.18(-2.03%)
Mar 06, 2018 8.665 8.879 8.650 8.746 4,105 +0.22(+2.60%)
Mar 05, 2018 8.487 8.546 8.487 8.524 7,321 +0.04(+0.52%)
Mar 02, 2018 8.347 8.524 8.347 8.480 2,724 +0.16(+1.91%)
Mar 01, 2018 8.387 8.461 8.158 8.321 31,666 -0.11(-1.31%)
Feb 28, 2018 8.483 8.483 7.892 8.432 11,813 -0.08(-0.95%)
Feb 27, 2018 8.690 8.772 8.483 8.513 25,065 -0.21(-2.37%)
Feb 26, 2018 8.794 8.794 8.683 8.720 1,534 +0.10(+1.11%)
Feb 23, 2018 8.704 8.704 8.624 8.624 707 -0.11(-1.27%)
Feb 22, 2018 8.572 8.735 8.572 8.735 1,495 -0.03(-0.37%)
Feb 21, 2018 8.594 8.767 8.594 8.767 1,139 +0.36(+4.25%)
Feb 20, 2018 8.380 8.410 8.380 8.410 327 +0.03(+0.35%)
Feb 16, 2018 8.380 8.380 8.380 0 +0.04(+0.44%)
Feb 15, 2018 8.373 8.373 8.336 8.343 45,958 +0.21(+2.54%)
Feb 14, 2018 8.144 8.144 7.634 8.136 58,919 -0.03(-0.36%)
Feb 13, 2018 8.129 8.203 8.129 8.166 3,379 +0.23(+2.89%)
Feb 12, 2018 7.937 7.937 7.937 7.937 243 -0.04(-0.56%)
Feb 09, 2018 7.944 7.981 7.700 7.981 2,901 +0.12(+1.50%)
Feb 08, 2018 8.336 8.336 7.781 7.863 26,463 -0.69(-8.12%)
Feb 06, 2018 8.557 8.557 8.557 4 +0.20(+2.39%)
Feb 05, 2018 8.616 8.358 8.358 2,323 -0.26(-3.00%)
Feb 02, 2018 8.616 8.616 8.616 8.616 560 -0.27(-3.03%)
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.