Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Banco Bradesco S.A. ADR (NY: BBDO )

2.560 -0.030 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.366 3.383 3.291 3.291 19,131 -0.17(-5.04%)
Jan 28, 2021 3.466 3.466 3.391 3.466 12,624 +0.02(+0.48%)
Jan 27, 2021 3.383 3.449 3.258 3.449 19,201 +0.12(+3.75%)
Jan 26, 2021 3.491 3.491 3.316 3.324 24,331 -0.08(-2.44%)
Jan 25, 2021 3.491 3.491 3.332 3.407 44,089 -0.05(-1.44%)
Jan 22, 2021 3.399 3.457 3.315 3.457 168,934 -0.13(-3.70%)
Jan 21, 2021 3.640 3.640 3.416 3.590 50,439 +0.08(+2.37%)
Jan 20, 2021 3.981 3.981 3.507 3.507 49,217 -0.17(-4.52%)
Jan 19, 2021 3.765 3.765 3.532 3.673 46,959 +0.00(+0.00%)
Jan 15, 2021 3.865 3.865 3.665 3.673 30,201 -0.22(-5.76%)
Jan 14, 2021 3.748 3.898 3.698 3.898 33,018 +0.21(+5.63%)
Jan 13, 2021 3.773 3.773 3.644 3.690 10,255 +0.03(+0.91%)
Jan 12, 2021 3.648 3.748 3.615 3.657 35,025 +0.01(+0.23%)
Jan 11, 2021 3.823 3.823 3.603 3.648 20,908 -0.12(-3.30%)
Jan 08, 2021 3.831 3.831 3.698 3.773 19,973 -0.04(-1.09%)
Jan 07, 2021 3.781 3.815 3.725 3.815 7,321 +0.06(+1.55%)
Jan 06, 2021 3.698 3.823 3.632 3.757 19,379 +0.07(+1.80%)
Jan 05, 2021 3.590 3.690 3.576 3.690 7,443 +0.02(+0.52%)
Jan 04, 2021 3.853 3.870 3.671 3.671 23,729 -0.16(-4.12%)
Dec 31, 2020 3.829 3.829 3.829 5,632 -0.03(-0.86%)
Dec 30, 2020 3.912 3.928 3.862 3.862 5,632 -0.10(-2.52%)
Dec 29, 2020 3.928 3.961 3.878 3.961 6,204 +0.08(+1.94%)
Dec 28, 2020 3.902 3.927 3.821 3.886 25,098 +0.10(+2.59%)
Dec 24, 2020 3.878 3.878 3.771 3.788 5,133 -0.06(-1.49%)
Dec 23, 2020 3.821 3.870 3.821 3.845 5,232 -0.04(-1.05%)
Dec 22, 2020 3.845 3.886 3.788 3.886 25,183 +0.11(+3.04%)
Dec 21, 2020 3.837 3.837 3.722 3.771 86,315 -0.13(-3.35%)
Dec 18, 2020 3.960 3.976 3.902 3.902 3,178 -0.08(-2.05%)
Dec 17, 2020 3.968 4.009 3.919 3.984 28,055 +0.04(+1.04%)
Dec 16, 2020 3.821 3.943 3.755 3.943 10,376 +0.08(+2.12%)
Dec 15, 2020 3.796 3.861 3.788 3.861 2,927 +0.07(+1.94%)
Dec 14, 2020 3.821 3.821 3.751 3.788 20,622 -0.04(-1.07%)
Dec 11, 2020 3.747 3.829 3.731 3.829 23,224 +0.00(+0.00%)
Dec 10, 2020 3.657 3.837 3.657 3.829 16,402 +0.26(+7.34%)
Dec 09, 2020 3.624 3.657 3.538 3.567 18,945 +0.02(+0.69%)
Dec 08, 2020 3.616 3.704 3.534 3.542 21,785 -0.09(-2.48%)
Dec 07, 2020 3.722 3.747 3.608 3.632 44,011 +0.01(+0.23%)
Dec 04, 2020 3.608 3.632 3.575 3.624 31,780 +0.01(+0.34%)
Dec 03, 2020 3.665 3.731 3.591 3.612 24,456 +0.04(+1.03%)
Dec 02, 2020 3.567 3.575 3.510 3.575 10,656 +0.07(+1.94%)
Dec 01, 2020 3.425 3.589 3.417 3.507 28,859 +0.20(+5.93%)
Nov 30, 2020 3.401 3.401 3.270 3.311 9,293 -0.06(-1.70%)
Nov 27, 2020 3.450 3.450 3.368 3.368 11,376 -0.08(-2.18%)
Nov 25, 2020 3.409 3.458 3.393 3.443 9,419 -0.01(-0.19%)
Nov 24, 2020 3.335 3.482 3.335 3.450 31,004 +0.12(+3.69%)
Nov 23, 2020 3.335 3.335 3.286 3.327 4,606 +0.01(+0.25%)
Nov 20, 2020 3.360 3.380 3.311 3.319 4,403 -0.09(-2.64%)
Nov 19, 2020 3.417 3.450 3.393 3.409 10,083 +0.04(+1.21%)
Nov 18, 2020 3.425 3.476 3.360 3.368 23,586 -0.11(-3.06%)
Nov 17, 2020 3.384 3.474 3.319 3.474 38,051 +0.11(+3.41%)
Nov 16, 2020 3.131 3.369 3.131 3.360 48,229 +0.19(+5.93%)
Nov 13, 2020 3.147 3.196 3.143 3.172 4,526 +0.05(+1.57%)
Nov 12, 2020 3.221 3.229 3.108 3.123 8,032 -0.18(-5.45%)
Nov 11, 2020 3.229 3.335 3.229 3.303 24,200 +0.02(+0.50%)
Nov 10, 2020 3.074 3.303 3.074 3.286 33,332 +0.15(+4.69%)
Nov 09, 2020 3.008 3.139 3.008 3.139 31,332 +0.28(+9.71%)
Nov 06, 2020 2.763 2.861 2.763 2.861 23,976 +0.11(+4.17%)
Nov 05, 2020 2.722 2.804 2.722 2.747 33,599 +0.09(+3.38%)
Nov 04, 2020 2.649 2.657 2.583 2.657 5,646 +0.04(+1.35%)
Nov 03, 2020 2.564 2.654 2.564 2.621 16,058 +0.07(+2.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.