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 29, 2024 2.380 2.440 2.360 2.440 22,880 +0.07(+2.95%)
Apr 26, 2024 2.350 2.380 2.350 2.370 4,885 +0.07(+3.00%)
Apr 25, 2024 2.320 2.329 2.301 2.301 2,722 -0.02(-1.03%)
Apr 24, 2024 2.350 2.350 2.305 2.325 2,692 -0.02(-0.85%)
Apr 23, 2024 2.330 2.345 2.310 2.345 8,415 +0.05(+1.96%)
Apr 22, 2024 2.350 2.350 2.300 2.300 25,896 -0.03(-1.29%)
Apr 19, 2024 2.340 2.350 2.330 2.330 13,321 +0.02(+0.87%)
Apr 18, 2024 2.370 2.370 2.300 2.310 18,004 -0.04(-1.70%)
Apr 17, 2024 2.330 2.350 2.310 2.350 10,812 +0.01(+0.43%)
Apr 16, 2024 2.400 2.400 2.330 2.340 19,206 -0.08(-3.31%)
Apr 15, 2024 2.460 2.460 2.380 2.420 16,197 -0.04(-1.62%)
Apr 12, 2024 2.500 2.500 2.450 2.460 7,358 -0.06(-2.19%)
Apr 11, 2024 2.540 2.540 2.490 2.515 20,188 -0.04(-1.57%)
Apr 10, 2024 2.660 2.660 2.530 2.555 5,175 -0.11(-4.31%)
Apr 09, 2024 2.640 2.670 2.610 2.670 10,816 +0.08(+3.09%)
Apr 08, 2024 2.550 2.610 2.550 2.590 3,640 +0.03(+1.17%)
Apr 05, 2024 2.600 2.600 2.555 2.560 9,608 -0.03(-1.15%)
Apr 04, 2024 2.580 2.665 2.570 2.590 10,328 +0.02(+0.70%)
Apr 03, 2024 2.510 2.590 2.500 2.572 3,815 +0.06(+2.25%)
Apr 02, 2024 2.520 2.529 2.495 2.515 10,906 -0.02(-0.85%)
Apr 01, 2024 2.596 2.596 2.477 2.537 43,132 -0.02(-0.78%)
Mar 28, 2024 2.546 2.596 2.546 2.556 18,893 -0.03(-1.16%)
Mar 27, 2024 2.566 2.586 2.546 2.586 7,417 +0.03(+1.17%)
Mar 26, 2024 2.546 2.556 2.529 2.556 9,250 +0.03(+1.19%)
Mar 25, 2024 2.497 2.546 2.497 2.527 24,553 +0.01(+0.40%)
Mar 22, 2024 2.537 2.546 2.497 2.517 27,096 -0.05(-1.95%)
Mar 21, 2024 2.626 2.626 2.566 2.566 28,788 +0.00(+0.00%)
Mar 20, 2024 2.527 2.625 2.527 2.566 215,744 +0.02(+0.79%)
Mar 19, 2024 2.566 2.566 2.527 2.546 6,301 +0.01(+0.39%)
Mar 18, 2024 2.556 2.566 2.537 2.537 3,557 +0.00(+0.00%)
Mar 15, 2024 2.537 2.546 2.527 2.537 3,575 -0.01(-0.39%)
Mar 14, 2024 2.566 2.576 2.546 2.546 13,844 -0.02(-0.78%)
Mar 13, 2024 2.527 2.576 2.527 2.566 5,693 +0.03(+1.16%)
Mar 12, 2024 2.517 2.566 2.507 2.537 18,123 +0.03(+1.22%)
Mar 11, 2024 2.457 2.517 2.457 2.507 6,274 +0.02(+0.80%)
Mar 08, 2024 2.527 2.527 2.477 2.487 19,988 -0.01(-0.40%)
Mar 07, 2024 2.527 2.527 2.487 2.497 17,764 -0.01(-0.40%)
Mar 06, 2024 2.576 2.576 2.507 2.507 17,770 +0.00(+0.00%)
Mar 05, 2024 2.497 2.537 2.497 2.507 10,048 -0.01(-0.40%)
Mar 04, 2024 2.546 2.546 2.507 2.517 7,834 -0.01(-0.40%)
Mar 01, 2024 2.523 2.533 2.503 2.527 7,092 +0.02(+0.94%)
Feb 29, 2024 2.523 2.523 2.478 2.503 17,119 -0.04(-1.57%)
Feb 28, 2024 2.563 2.563 2.523 2.543 7,566 -0.03(-1.16%)
Feb 27, 2024 2.553 2.578 2.543 2.573 7,559 +0.05(+1.98%)
Feb 26, 2024 2.563 2.563 2.503 2.523 18,706 +0.00(+0.00%)
Feb 23, 2024 2.493 2.528 2.493 2.523 3,402 -0.01(-0.51%)
Feb 22, 2024 2.583 2.583 2.536 2.536 4,078 -0.04(-1.43%)
Feb 21, 2024 2.573 2.573 2.540 2.573 20,044 +0.00(+0.19%)
Feb 20, 2024 2.563 2.591 2.553 2.568 20,311 +0.08(+3.41%)
Feb 16, 2024 2.453 2.493 2.453 2.483 7,372 +0.03(+1.22%)
Feb 15, 2024 2.503 2.513 2.453 2.453 42,362 -0.02(-0.81%)
Feb 14, 2024 2.543 2.543 2.453 2.473 8,616 -0.08(-3.12%)
Feb 13, 2024 2.517 2.583 2.517 2.553 2,479 -0.12(-4.48%)
Feb 12, 2024 2.703 2.703 2.543 2.673 4,901 +0.13(+5.10%)
Feb 09, 2024 2.513 2.543 2.483 2.543 29,902 +0.04(+1.59%)
Feb 08, 2024 2.723 2.723 2.453 2.503 15,972 -0.05(-1.95%)
Feb 07, 2024 2.613 2.632 2.543 2.553 68,080 -0.39(-13.22%)
Feb 06, 2024 2.892 2.952 2.882 2.942 12,259 +0.14(+4.98%)
Feb 05, 2024 2.742 2.822 2.742 2.802 14,296 +0.07(+2.55%)
Feb 02, 2024 2.693 2.782 2.693 2.733 27,186 +0.08(+3.14%)
Feb 01, 2024 2.789 2.829 2.649 2.649 51,142 -0.14(-5.00%)
Jan 31, 2024 2.789 2.809 2.789 2.789 3,049 +0.02(+0.72%)
Jan 30, 2024 2.779 2.782 2.759 2.769 3,554 -0.02(-0.71%)
Jan 29, 2024 2.809 2.809 2.779 2.789 4,342 -0.03(-1.06%)
Jan 26, 2024 2.799 2.838 2.799 2.819 3,895 -0.01(-0.35%)
Jan 25, 2024 2.799 2.858 2.789 2.829 10,970 +0.03(+1.25%)
Jan 24, 2024 2.829 2.829 2.789 2.794 9,283 -0.04(-1.41%)
Jan 23, 2024 2.809 2.834 2.759 2.834 6,150 +0.02(+0.89%)
Jan 22, 2024 2.838 2.838 2.760 2.809 10,556 -0.04(-1.40%)
Jan 19, 2024 2.838 2.848 2.809 2.848 4,387 -0.01(-0.35%)
Jan 18, 2024 2.848 2.868 2.809 2.858 12,990 -0.04(-1.37%)
Jan 17, 2024 2.858 2.898 2.848 2.898 4,310 +0.07(+2.46%)
Jan 16, 2024 2.888 2.888 2.829 2.829 21,326 -0.11(-3.73%)
Jan 12, 2024 3.008 3.008 2.923 2.938 21,937 -0.05(-1.67%)
Jan 11, 2024 2.988 3.018 2.928 2.988 26,638 +0.04(+1.35%)
Jan 10, 2024 2.978 2.978 2.938 2.948 8,917 -0.07(-2.31%)
Jan 09, 2024 3.028 3.028 2.968 3.018 17,430 -0.08(-2.57%)
Jan 08, 2024 3.097 3.157 3.048 3.097 34,162 +0.07(+2.30%)
Jan 05, 2024 2.988 3.078 2.988 3.028 10,723 +0.05(+1.67%)
Jan 04, 2024 2.978 3.038 2.978 2.978 9,153 -0.06(-1.97%)
Jan 03, 2024 2.988 3.068 2.988 3.038 4,810 +0.03(+1.11%)
Jan 02, 2024 3.144 3.144 3.004 3.004 28,669 -0.16(-5.03%)
Dec 29, 2023 3.136 3.183 3.134 3.164 5,197 +0.02(+0.64%)
Dec 28, 2023 3.124 3.154 3.104 3.144 9,154 +0.01(+0.32%)
Dec 27, 2023 3.114 3.150 3.096 3.134 10,856 +0.02(+0.64%)
Dec 26, 2023 3.054 3.114 3.044 3.114 340,803 +0.10(+3.30%)
Dec 22, 2023 3.054 3.054 3.014 3.014 103,121 +0.04(+1.24%)
Dec 21, 2023 3.044 3.044 2.949 2.977 24,112 -0.03(-0.95%)
Dec 20, 2023 3.044 3.044 2.968 3.006 27,523 +0.01(+0.32%)
Dec 19, 2023 3.035 3.063 2.996 2.996 419,579 +0.12(+4.32%)
Dec 18, 2023 2.996 2.996 2.872 2.872 79,288 +0.01(+0.33%)
Dec 15, 2023 2.920 2.958 2.643 2.863 340,366 -0.10(-3.23%)
Dec 14, 2023 2.930 2.958 2.891 2.958 112,387 +0.05(+1.64%)
Dec 13, 2023 2.748 2.911 2.748 2.911 54,573 +0.24(+8.93%)
Dec 12, 2023 2.772 2.772 2.672 2.672 34,241 -0.10(-3.45%)
Dec 11, 2023 2.815 2.815 2.748 2.767 6,009 -0.05(-1.69%)
Dec 08, 2023 2.729 2.815 2.729 2.815 12,433 +0.13(+4.98%)
Dec 07, 2023 2.777 2.777 2.682 2.682 20,319 -0.08(-2.77%)
Dec 06, 2023 2.815 2.815 2.748 2.758 19,377 -0.05(-1.70%)
Dec 05, 2023 2.729 2.806 2.720 2.806 26,687 +0.12(+4.63%)
Dec 04, 2023 2.806 2.806 2.672 2.682 33,453 -0.12(-4.31%)
Dec 01, 2023 2.783 2.802 2.735 2.802 34,576 +0.05(+1.73%)
Nov 30, 2023 2.669 2.764 2.669 2.755 57,883 +0.08(+2.85%)
Nov 29, 2023 2.745 2.757 2.678 2.678 14,811 -0.09(-3.10%)
Nov 28, 2023 2.669 2.783 2.669 2.764 29,699 +0.09(+3.20%)
Nov 27, 2023 2.764 2.764 2.678 2.678 5,037 -0.09(-3.10%)
Nov 24, 2023 2.745 2.764 2.740 2.764 8,659 +0.05(+1.75%)
Nov 22, 2023 2.697 2.717 2.688 2.716 17,350 +0.13(+5.17%)
Nov 21, 2023 2.678 2.678 2.583 2.583 11,843 -0.17(-6.23%)
Nov 20, 2023 2.707 2.755 2.631 2.755 62,912 +0.02(+0.70%)
Nov 17, 2023 2.640 2.735 2.640 2.735 16,624 +0.12(+4.74%)
Nov 16, 2023 2.678 2.697 2.612 2.612 53,399 -0.01(-0.36%)
Nov 15, 2023 2.793 2.793 2.602 2.621 27,600 -0.18(-6.46%)
Nov 14, 2023 2.612 2.812 2.602 2.802 31,301 +0.19(+7.30%)
Nov 13, 2023 2.621 2.621 2.526 2.612 29,020 -0.06(-2.14%)
Nov 10, 2023 2.593 2.669 2.529 2.669 17,657 +0.18(+7.28%)
Nov 09, 2023 2.583 2.621 2.488 2.488 30,911 -0.13(-5.09%)
Nov 08, 2023 2.640 2.640 2.573 2.621 23,709 +0.14(+5.77%)
Nov 07, 2023 2.554 2.631 2.478 2.478 28,660 +0.00(+0.00%)
Nov 06, 2023 2.554 2.554 2.478 2.478 36,255 -0.08(-2.99%)
Nov 03, 2023 2.478 2.573 2.478 2.554 22,730 +0.08(+3.08%)
Nov 02, 2023 2.554 2.554 2.478 2.478 24,300 -0.09(-3.58%)
Nov 01, 2023 2.342 2.570 2.342 2.570 21,785 +0.30(+12.97%)
Oct 31, 2023 2.361 2.361 2.275 2.275 14,869 -0.16(-6.64%)
Oct 30, 2023 2.456 2.456 2.351 2.437 8,935 +0.05(+1.99%)
Oct 27, 2023 2.494 2.494 2.389 2.389 6,546 -0.11(-4.56%)
Oct 26, 2023 2.389 2.503 2.389 2.503 18,676 +0.15(+6.48%)
Oct 25, 2023 2.418 2.432 2.351 2.351 9,381 -0.13(-5.36%)
Oct 24, 2023 2.408 2.484 2.389 2.484 39,779 +0.02(+0.77%)
Oct 23, 2023 2.380 2.465 2.380 2.465 19,513 +0.08(+3.19%)
Oct 20, 2023 2.370 2.399 2.361 2.389 10,077 +0.03(+1.21%)
Oct 19, 2023 2.351 2.427 2.351 2.361 7,046 +0.02(+0.81%)
Oct 18, 2023 2.418 2.418 2.342 2.342 18,527 -0.13(-5.38%)
Oct 17, 2023 2.418 2.475 2.399 2.475 13,109 -0.03(-1.14%)
Oct 16, 2023 2.408 2.503 2.408 2.503 15,552 +0.17(+7.35%)
Oct 13, 2023 2.418 2.451 2.332 2.332 36,420 -0.04(-1.61%)
Oct 12, 2023 2.551 2.551 2.370 2.370 13,355 -0.09(-3.49%)
Oct 11, 2023 2.446 2.465 2.427 2.456 20,087 -0.11(-4.44%)
Oct 10, 2023 2.418 2.570 2.384 2.570 32,750 +0.10(+4.25%)
Oct 09, 2023 2.361 2.465 2.342 2.465 37,737 -0.01(-0.38%)
Oct 06, 2023 2.323 2.503 2.294 2.475 63,515 +0.03(+1.17%)
Oct 05, 2023 2.427 2.446 2.323 2.446 21,843 +0.02(+0.78%)
Oct 04, 2023 2.332 2.427 2.318 2.427 22,223 +0.15(+6.69%)
Oct 03, 2023 2.361 2.361 2.275 2.275 28,748 -0.02(-0.69%)
Oct 02, 2023 2.443 2.443 2.291 2.291 33,587 -0.26(-10.07%)
Sep 29, 2023 2.395 2.547 2.395 2.547 30,312 +0.03(+1.13%)
Sep 28, 2023 2.329 2.604 2.319 2.519 40,683 +0.14(+6.00%)
Sep 27, 2023 2.405 2.405 2.301 2.376 37,343 +0.14(+6.38%)
Sep 26, 2023 2.405 2.405 2.234 2.234 23,928 -0.15(-6.37%)
Sep 25, 2023 2.433 2.414 2.386 2.386 9,321 +0.01(+0.40%)
Sep 22, 2023 2.433 2.462 2.376 2.376 22,548 +0.06(+2.46%)
Sep 21, 2023 2.519 2.519 2.319 2.319 53,668 -0.22(-8.61%)
Sep 20, 2023 2.576 2.738 2.538 2.538 147,302 -0.08(-2.91%)
Sep 19, 2023 2.623 2.652 2.585 2.614 20,274 -0.14(-5.17%)
Sep 18, 2023 2.642 2.757 2.604 2.757 25,314 +0.08(+2.84%)
Sep 15, 2023 2.604 2.985 2.585 2.680 372,030 -0.01(-0.35%)
Sep 14, 2023 2.585 2.690 2.576 2.690 151,515 +0.11(+4.43%)
Sep 13, 2023 2.604 2.604 2.540 2.576 11,595 -0.03(-1.09%)
Sep 12, 2023 2.500 2.604 2.481 2.604 12,418 +0.09(+3.40%)
Sep 11, 2023 2.471 2.519 2.443 2.519 8,008 +0.09(+3.52%)
Sep 08, 2023 2.443 2.462 2.414 2.433 32,766 -0.02(-0.78%)
Sep 07, 2023 2.481 2.481 2.424 2.452 1,451 +0.02(+0.70%)
Sep 06, 2023 2.490 2.490 2.433 2.435 2,461 +0.04(+1.67%)
Sep 05, 2023 2.481 2.490 2.395 2.395 6,451 -0.13(-5.26%)
Sep 01, 2023 2.528 2.595 2.528 2.528 2,283 -0.05(-2.08%)
Aug 31, 2023 2.554 2.611 2.525 2.582 15,248 -0.00(-0.03%)
Aug 30, 2023 2.649 2.649 2.582 2.583 4,675 -0.08(-2.83%)
Aug 29, 2023 2.649 2.677 2.630 2.658 4,864 +0.01(+0.36%)
Aug 28, 2023 2.563 2.649 2.554 2.649 5,444 +0.09(+3.33%)
Aug 25, 2023 2.592 2.592 2.563 2.563 1,029 -0.06(-2.17%)
Aug 24, 2023 2.620 2.649 2.582 2.620 5,175 -0.03(-1.08%)
Aug 23, 2023 2.611 2.653 2.563 2.649 20,481 +0.10(+4.10%)
Aug 22, 2023 2.544 2.573 2.544 2.544 14,173 +0.02(+0.68%)
Aug 21, 2023 2.535 2.542 2.506 2.527 4,221 -0.02(-0.67%)
Aug 18, 2023 2.478 2.554 2.478 2.544 4,404 +0.00(+0.00%)
Aug 17, 2023 2.592 2.592 2.525 2.544 8,821 -0.02(-0.74%)
Aug 16, 2023 2.621 2.636 2.563 2.563 3,433 -0.04(-1.64%)
Aug 15, 2023 2.649 2.649 2.592 2.606 2,807 -0.04(-1.61%)
Aug 14, 2023 2.611 2.658 2.611 2.649 17,199 -0.03(-1.07%)
Aug 11, 2023 2.687 2.706 2.649 2.677 14,359 -0.01(-0.24%)
Aug 10, 2023 2.709 2.725 2.684 2.684 14,061 +0.07(+2.80%)
Aug 09, 2023 2.696 2.696 2.592 2.611 36,396 -0.06(-2.39%)
Aug 08, 2023 2.658 2.677 2.630 2.674 5,832 +0.02(+0.61%)
Aug 07, 2023 2.696 2.713 2.657 2.658 14,225 -0.04(-1.41%)
Aug 04, 2023 2.734 2.772 2.696 2.696 19,555 -0.20(-6.88%)
Aug 03, 2023 2.857 2.895 2.819 2.895 27,785 -0.01(-0.33%)
Aug 02, 2023 2.924 2.924 2.867 2.905 7,431 -0.03(-0.86%)
Aug 01, 2023 2.911 2.930 2.854 2.930 16,521 +0.00(+0.00%)
Jul 31, 2023 2.911 2.949 2.911 2.930 15,463 +0.03(+0.98%)
Jul 28, 2023 2.959 2.959 2.902 2.902 3,684 -0.01(-0.33%)
Jul 27, 2023 2.921 2.930 2.902 2.911 7,017 +0.01(+0.33%)
Jul 26, 2023 2.940 2.949 2.902 2.902 9,735 -0.02(-0.65%)
Jul 25, 2023 2.949 2.949 2.902 2.921 14,968 +0.00(+0.00%)
Jul 24, 2023 2.930 2.987 2.921 2.921 10,639 -0.01(-0.32%)
Jul 21, 2023 2.892 2.949 2.892 2.930 18,507 +0.09(+3.00%)
Jul 20, 2023 2.835 2.845 2.826 2.845 1,721 +0.01(+0.33%)
Jul 19, 2023 2.845 2.859 2.816 2.835 5,789 -0.01(-0.33%)
Jul 18, 2023 2.854 2.873 2.845 2.845 3,827 -0.01(-0.33%)
Jul 17, 2023 2.797 2.873 2.797 2.854 2,834 +0.04(+1.35%)
Jul 14, 2023 2.826 2.854 2.807 2.816 24,691 -0.02(-0.67%)
Jul 13, 2023 2.807 2.890 2.810 2.835 8,923 +0.06(+2.05%)
Jul 12, 2023 2.835 2.835 2.778 2.778 19,306 -0.03(-1.01%)
Jul 11, 2023 2.835 2.835 2.702 2.807 14,367 -0.14(-4.82%)
Jul 10, 2023 2.845 2.949 2.778 2.949 5,837 +0.13(+4.71%)
Jul 07, 2023 2.807 2.835 2.807 2.816 11,239 +0.05(+1.71%)
Jul 06, 2023 2.807 2.807 2.740 2.769 7,679 -0.08(-2.67%)
Jul 05, 2023 2.892 2.892 2.816 2.845 30,402 -0.11(-3.85%)
Jul 03, 2023 2.807 2.968 2.807 2.959 12,643 +0.11(+3.78%)
Jun 30, 2023 2.766 2.870 2.766 2.851 47,843 +0.06(+2.03%)
Jun 29, 2023 2.756 2.813 2.756 2.794 47,409 +0.04(+1.37%)
Jun 28, 2023 2.803 2.803 2.740 2.756 30,007 -0.06(-2.02%)
Jun 27, 2023 2.851 2.851 2.775 2.813 3,676 -0.02(-0.76%)
Jun 26, 2023 2.872 2.872 2.760 2.834 34,881 +0.01(+0.33%)
Jun 23, 2023 2.862 2.862 2.797 2.825 15,615 -0.02(-0.66%)
Jun 22, 2023 2.891 2.891 2.816 2.844 30,627 -0.06(-1.94%)
Jun 21, 2023 2.853 2.909 2.853 2.900 45,613 +0.09(+3.33%)
Jun 20, 2023 2.806 2.862 2.806 2.806 5,016 +0.00(+0.00%)
Jun 16, 2023 2.760 2.806 2.760 2.806 2,269 +0.00(+0.00%)
Jun 15, 2023 2.797 2.806 2.780 2.806 11,424 +0.38(+15.54%)
May 08, 2023 2.438 2.466 2.401 2.429 20,001 +0.05(+1.96%)
May 05, 2023 2.382 2.415 2.317 2.382 69,981 +0.05(+2.00%)
May 04, 2023 2.261 2.345 2.261 2.335 10,340 +0.14(+6.38%)
May 03, 2023 2.233 2.289 2.195 2.195 7,283 -0.05(-2.06%)
May 02, 2023 2.304 2.304 2.230 2.242 11,221 -0.03(-1.12%)
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.