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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2017 7.100 7.100 7.100 7.100 386 -0.13(-1.77%)
Apr 27, 2017 7.228 7.228 7.221 7.228 1,274 +0.23(+3.36%)
Apr 26, 2017 7.036 7.144 6.994 6.994 531 -0.04(-0.51%)
Apr 25, 2017 7.115 7.115 7.029 7.029 1,849 -0.21(-2.85%)
Apr 24, 2017 7.186 7.236 7.186 7.236 5,686 +0.26(+3.67%)
Apr 21, 2017 7.300 7.300 6.794 6.979 1,612 +0.01(+0.10%)
Apr 20, 2017 7.015 7.025 6.972 6.972 863 -0.04(-0.61%)
Apr 19, 2017 7.079 7.079 7.015 7.015 281 -0.18(-2.57%)
Apr 18, 2017 7.406 7.406 7.200 7.200 1,141 -0.09(-1.27%)
Apr 17, 2017 7.292 7.292 7.292 7.292 427 +0.21(+3.02%)
Apr 13, 2017 7.079 7.079 7.079 7.079 705 +0.00(+0.00%)
Apr 12, 2017 7.186 7.186 7.079 7.079 231,344 -0.01(-0.10%)
Apr 11, 2017 7.051 7.086 7.051 7.086 43,852 +0.12(+1.74%)
Apr 07, 2017 6.965 15 -0.23(-3.16%)
Apr 06, 2017 7.203 7.214 7.115 7.193 1,302 -0.14(-1.84%)
Apr 05, 2017 7.236 7.477 7.236 7.328 218,001 +0.26(+3.62%)
Apr 04, 2017 7.171 7.300 7.068 7.072 8,616 -0.22(-3.07%)
Apr 03, 2017 7.153 7.303 7.153 7.296 1,206 +0.17(+2.40%)
Mar 31, 2017 7.274 7.417 7.061 7.125 16,636 -0.26(-3.47%)
Mar 30, 2017 7.424 7.424 7.360 7.381 221,831 +0.11(+1.47%)
Mar 27, 2017 7.274 4 +0.11(+1.59%)
Mar 24, 2017 7.199 7.199 7.161 7.161 1,077 +0.09(+1.32%)
Mar 23, 2017 7.033 7.068 7.008 7.067 3,957 -0.19(-2.56%)
Mar 21, 2017 7.253 120 -0.19(-2.58%)
Mar 20, 2017 7.075 7.452 7.075 7.445 4,638 +0.24(+3.36%)
Mar 17, 2017 7.233 7.233 7.203 7.203 1,760 -0.14(-1.94%)
Mar 16, 2017 7.367 7.367 7.232 7.345 739 -0.18(-2.36%)
Mar 15, 2017 7.082 7.523 7.018 7.523 24,285 +0.48(+6.87%)
Mar 14, 2017 7.175 7.175 6.684 7.040 30,478 -0.11(-1.49%)
Mar 13, 2017 7.189 7.189 7.146 7.146 1,160 +0.01(+0.10%)
Mar 10, 2017 7.139 7.153 7.139 7.139 705 +0.03(+0.40%)
Mar 08, 2017 7.111 5 -0.09(-1.28%)
Mar 06, 2017 7.203 60 -0.09(-1.17%)
Mar 03, 2017 7.168 7.289 7.168 7.289 607 +0.13(+1.75%)
Mar 02, 2017 7.537 7.537 7.161 7.163 5,637 -0.13(-1.76%)
Mar 01, 2017 7.344 7.373 7.292 7.292 3,915 -0.13(-1.71%)
Feb 28, 2017 7.278 7.419 7.100 7.419 1,176 -0.37(-4.80%)
Feb 27, 2017 7.818 7.818 7.633 7.793 931 +0.27(+3.59%)
Feb 24, 2017 7.523 7.523 7.523 7.523 901 -0.13(-1.72%)
Feb 23, 2017 7.690 7.782 7.654 7.654 3,096 +0.19(+2.61%)
Feb 22, 2017 7.704 7.704 7.459 7.459 377 -0.00(-0.04%)
Feb 21, 2017 7.320 7.462 7.320 7.462 2,202 +0.16(+2.21%)
Feb 16, 2017 7.301 7.301 7.301 0 +0.06(+0.76%)
Feb 13, 2017 7.246 40 +0.07(+0.94%)
Feb 10, 2017 7.071 7.178 7.071 7.178 1,460 +0.21(+3.06%)
Feb 09, 2017 7.313 7.313 6.894 6.965 1,813 -0.57(-7.55%)
Feb 08, 2017 7.285 7.533 7.128 7.533 3,236 +0.40(+5.67%)
Feb 07, 2017 7.225 7.249 7.129 7.129 1,046 +0.10(+1.43%)
Feb 06, 2017 7.249 7.249 7.029 7.029 1,035 -0.26(-3.61%)
Feb 03, 2017 7.292 7.292 7.263 7.292 1,338 +0.19(+2.70%)
Feb 02, 2017 7.036 7.100 7.036 7.100 434 -0.19(-2.64%)
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.