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 )

2.380 -0.060 (-2.46%)
Streaming Delayed Price Updated: 1:38 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, 2014 9.668 9.737 9.668 9.737 886 -0.09(-0.96%)
Apr 29, 2014 10.06 10.06 9.831 9.831 9,581 +0.08(+0.84%)
Apr 28, 2014 9.699 9.749 9.625 9.749 1,679 -0.56(-5.43%)
Apr 25, 2014 10.31 10.31 10.31 10.31 1,010 +0.45(+4.53%)
Apr 24, 2014 9.863 9.863 9.863 9.863 273 +0.27(+2.82%)
Apr 23, 2014 9.586 9.592 9.580 9.592 1,197 -0.13(-1.29%)
Apr 22, 2014 9.586 9.768 9.548 9.718 21,494 -0.23(-2.34%)
Apr 21, 2014 9.448 9.951 9.435 9.951 2,080 +0.22(+2.26%)
Apr 17, 2014 9.309 9.731 9.731 9.731 1,590 +0.14(+1.51%)
Apr 16, 2014 9.448 9.586 9.404 9.586 1,881 +0.23(+2.49%)
Apr 15, 2014 9.435 9.435 9.121 9.353 3,091 -0.29(-3.00%)
Apr 14, 2014 9.705 9.724 9.642 9.642 5,221 -0.07(-0.71%)
Apr 11, 2014 9.661 9.825 9.661 9.712 1,201 +0.19(+2.05%)
Apr 10, 2014 9.554 9.605 9.517 9.517 1,463 -0.17(-1.75%)
Apr 09, 2014 9.586 9.699 9.586 9.687 3,399 +0.04(+0.46%)
Apr 08, 2014 10.22 10.37 9.605 9.643 9,438 -0.20(-2.04%)
Apr 07, 2014 9.580 9.844 9.580 9.844 2,438 +0.54(+5.81%)
Apr 04, 2014 9.385 9.385 9.303 9.303 1,053 -0.21(-2.18%)
Apr 03, 2014 9.353 9.511 9.328 9.511 1,150 -0.08(-0.79%)
Apr 02, 2014 9.335 9.586 9.335 9.586 11,462 +0.26(+2.75%)
Apr 01, 2014 9.329 9.329 9.329 9.329 280 -0.01(-0.14%)
Mar 31, 2014 9.210 9.405 9.134 9.342 13,342 +0.15(+1.64%)
Mar 28, 2014 9.266 9.423 9.179 9.191 6,179 +0.01(+0.07%)
Mar 27, 2014 8.795 9.185 8.795 9.185 20,535 +0.70(+8.30%)
Mar 26, 2014 8.481 8.481 8.481 8.481 162 +0.01(+0.07%)
Mar 25, 2014 8.324 8.475 8.268 8.475 10,839 +0.18(+2.20%)
Mar 24, 2014 8.161 8.324 8.161 8.293 6,823 +0.50(+6.37%)
Mar 21, 2014 8.016 8.167 7.796 7.796 16,654 -0.25(-3.05%)
Mar 20, 2014 7.746 8.110 7.740 8.041 19,745 +0.33(+4.32%)
Mar 19, 2014 7.696 7.934 7.696 7.708 9,237 +0.14(+1.91%)
Mar 18, 2014 7.564 7.564 7.564 7.564 167 +0.00(+0.00%)
Mar 17, 2014 7.646 7.646 7.545 7.564 2,209 +0.01(+0.17%)
Mar 14, 2014 7.514 7.853 7.445 7.551 23,344 +0.01(+0.17%)
Mar 13, 2014 7.539 7.539 7.539 7.539 92 +0.00(+0.00%)
Mar 12, 2014 7.515 7.539 7.501 7.539 3,166 -0.07(-0.91%)
Mar 11, 2014 7.608 7.608 7.608 7.608 109 +0.00(+0.00%)
Mar 10, 2014 7.696 7.696 7.608 7.608 5,575 -0.31(-3.97%)
Mar 07, 2014 7.922 7.922 7.922 7.922 138 +0.00(+0.00%)
Mar 06, 2014 7.928 7.947 7.918 7.922 9,561 +0.23(+2.92%)
Mar 05, 2014 7.691 7.703 7.691 7.697 1,607 -0.33(-4.14%)
Mar 04, 2014 8.030 8.030 8.030 8.030 164 +0.11(+1.43%)
Mar 03, 2014 7.917 7.917 7.917 7.917 101 +0.00(+0.00%)
Feb 28, 2014 7.917 7.917 7.917 7.917 713 -0.09(-1.18%)
Feb 27, 2014 7.892 8.011 7.892 8.011 2,604 +0.45(+5.89%)
Feb 26, 2014 7.603 7.741 7.534 7.565 1,497 -0.13(-1.63%)
Feb 25, 2014 7.848 7.848 7.691 7.691 20,660 -0.30(-3.77%)
Feb 24, 2014 7.910 7.992 7.879 7.992 3,673 -0.08(-1.01%)
Feb 21, 2014 7.691 8.337 7.691 8.074 6,546 +0.47(+6.19%)
Feb 20, 2014 7.534 7.647 7.515 7.603 3,298 +0.14(+1.85%)
Feb 19, 2014 7.377 7.465 7.295 7.465 1,154 +0.03(+0.34%)
Feb 18, 2014 7.477 7.515 7.377 7.439 4,620 -0.22(-2.87%)
Feb 14, 2014 7.483 7.659 7.659 7.659 10,672 +0.30(+4.10%)
Feb 13, 2014 7.345 7.358 7.345 7.358 1,920 +0.12(+1.65%)
Feb 12, 2014 7.452 7.534 7.239 7.239 4,799 -0.21(-2.86%)
Feb 11, 2014 7.402 7.452 7.452 7.452 103 +0.05(+0.70%)
Feb 10, 2014 7.456 7.456 7.400 7.400 2,585 -0.07(-1.00%)
Feb 07, 2014 7.484 7.484 7.475 7.475 1,782 +0.07(+0.93%)
Feb 06, 2014 7.373 7.406 7.373 7.406 3,435 +0.07(+0.93%)
Feb 05, 2014 7.481 7.481 7.170 7.338 16,505 -0.07(-0.90%)
Feb 04, 2014 7.405 7.405 7.405 7.405 315 +0.17(+2.37%)
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.