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 30, 2015 7.428 7.428 6.747 6.844 80 +0.38(+5.81%)
Apr 29, 2015 6.468 6.468 6.468 6.468 231 -0.16(-2.35%)
Apr 28, 2015 6.708 6.708 6.624 6.624 1,528 -0.17(-2.57%)
Apr 27, 2015 6.656 6.799 6.656 6.799 885 +0.23(+3.45%)
Apr 22, 2015 6.345 6.572 6.345 6.572 126 +0.73(+12.42%)
Apr 21, 2015 5.846 5.846 5.846 5.846 405 -0.41(-6.63%)
Apr 20, 2015 6.566 6.566 6.261 6.261 1,058 -0.19(-2.91%)
Apr 17, 2015 6.676 6.702 6.449 6.449 4,205 -0.18(-2.67%)
Apr 16, 2015 6.507 6.626 6.494 6.626 4,810 +0.19(+2.95%)
Apr 15, 2015 6.417 6.443 6.413 6.436 4,639 +0.05(+0.78%)
Apr 14, 2015 6.387 6.387 6.387 6.387 314 -0.29(-4.33%)
Apr 13, 2015 6.507 6.676 6.507 6.676 833 -0.09(-1.34%)
Apr 10, 2015 6.519 6.767 6.494 6.767 643 +0.00(+0.00%)
Apr 08, 2015 6.760 6.767 6.637 6.767 444 +0.32(+5.03%)
Apr 07, 2015 6.443 6.443 6.443 6.443 217 -0.19(-2.83%)
Apr 06, 2015 6.619 6.676 6.611 6.631 1,087 +0.20(+3.13%)
Apr 02, 2015 6.430 6.430 6.430 6.430 308 +0.11(+1.76%)
Apr 01, 2015 6.307 6.348 6.307 6.319 1,639 +0.04(+0.56%)
Mar 31, 2015 5.791 6.283 5.649 6.283 15,622 +0.52(+9.05%)
Mar 30, 2015 5.830 5.862 5.700 5.762 7,636 -0.02(-0.39%)
Mar 27, 2015 6.769 6.769 5.545 5.785 11,780 -1.70(-22.75%)
Mar 25, 2015 7.495 7.495 7.488 7.488 15 -0.28(-3.59%)
Mar 24, 2015 7.644 7.767 7.644 7.767 1,285 +0.27(+3.54%)
Mar 23, 2015 7.631 7.673 7.501 7.501 1,285 -0.18(-2.35%)
Mar 20, 2015 7.313 7.682 7.255 7.682 9,126 +0.74(+10.73%)
Mar 19, 2015 7.644 7.644 6.938 6.938 3,657 -0.58(-7.68%)
Mar 18, 2015 6.977 7.683 6.704 7.514 26,872 +0.39(+5.46%)
Mar 17, 2015 7.514 7.514 6.802 7.126 27,912 +0.25(+3.68%)
Mar 16, 2015 6.925 7.113 6.795 6.873 15,608 -0.08(-1.12%)
Mar 13, 2015 6.961 6.961 6.951 6.951 821 -0.23(-3.25%)
Mar 12, 2015 7.488 7.488 7.184 7.184 1,966 -0.32(-4.31%)
Mar 11, 2015 7.741 7.741 7.508 7.508 677 +0.35(+4.89%)
Mar 10, 2015 7.942 7.942 7.158 7.158 7,905 -0.23(-3.07%)
Mar 09, 2015 8.324 8.324 7.385 7.385 1,650 -0.31(-4.04%)
Mar 06, 2015 7.825 8.382 7.508 7.696 8,763 -0.32(-3.96%)
Mar 04, 2015 8.097 8.097 7.935 8.013 154 -0.28(-3.36%)
Mar 03, 2015 8.577 8.577 8.291 8.291 490 +0.09(+1.07%)
Mar 02, 2015 8.676 8.730 8.184 8.203 5,382 -0.47(-5.45%)
Feb 27, 2015 8.566 8.676 8.566 8.676 1,237 +0.20(+2.37%)
Feb 26, 2015 8.288 8.475 8.288 8.475 1,178 +0.05(+0.54%)
Feb 25, 2015 8.430 8.430 8.430 8.430 407 -0.31(-3.55%)
Feb 24, 2015 8.967 8.967 8.740 8.740 676 +0.28(+3.28%)
Feb 23, 2015 8.223 8.475 8.223 8.462 2,451 +0.05(+0.63%)
Feb 20, 2015 8.417 8.482 8.328 8.409 1,654 -0.07(-0.85%)
Feb 18, 2015 7.796 8.482 7.796 8.482 741 +0.06(+0.77%)
Feb 17, 2015 8.417 8.417 8.417 8.417 315 -0.13(-1.52%)
Feb 13, 2015 8.547 8.547 8.547 8.547 13,745 +0.77(+9.91%)
Feb 11, 2015 7.776 7.776 7.776 7.776 69 -0.34(-4.17%)
Feb 09, 2015 8.128 8.115 8.115 8.115 1,860 -0.18(-2.18%)
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.