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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2014 7.894 7.894 7.894 7.894 715 -0.09(-1.18%)
Feb 27, 2014 7.870 7.988 7.870 7.988 2,611 +0.44(+5.89%)
Feb 26, 2014 7.581 7.719 7.512 7.544 1,501 -0.13(-1.63%)
Feb 25, 2014 7.825 7.825 7.669 7.669 20,719 -0.30(-3.77%)
Feb 24, 2014 7.888 7.969 7.857 7.969 3,683 -0.08(-1.01%)
Feb 21, 2014 7.669 8.314 7.669 8.051 6,565 +0.47(+6.19%)
Feb 20, 2014 7.512 7.625 7.494 7.581 3,308 +0.14(+1.85%)
Feb 19, 2014 7.356 7.443 7.274 7.443 1,158 +0.03(+0.34%)
Feb 18, 2014 7.456 7.494 7.356 7.418 4,633 -0.22(-2.87%)
Feb 14, 2014 7.462 7.638 7.638 7.638 10,702 +0.30(+4.10%)
Feb 13, 2014 7.324 7.337 7.324 7.337 1,926 +0.12(+1.65%)
Feb 12, 2014 7.431 7.512 7.218 7.218 4,812 -0.21(-2.86%)
Feb 11, 2014 7.381 7.431 7.431 7.431 103 +0.05(+0.70%)
Feb 10, 2014 7.435 7.435 7.379 7.379 2,593 -0.07(-1.00%)
Feb 07, 2014 7.463 7.463 7.454 7.454 1,787 +0.07(+0.93%)
Feb 06, 2014 7.352 7.385 7.352 7.385 3,445 +0.07(+0.93%)
Feb 05, 2014 7.460 7.460 7.149 7.317 16,552 -0.07(-0.90%)
Feb 04, 2014 7.384 7.384 7.384 7.384 316 +0.17(+2.37%)
Feb 03, 2014 7.213 7.213 7.213 7.213 131 +0.00(+0.00%)
Jan 31, 2014 7.213 7.213 7.213 7.213 357 -0.10(-1.36%)
Jan 30, 2014 7.337 7.337 7.312 7.312 508 -0.01(-0.08%)
Jan 29, 2014 7.300 7.318 7.300 7.318 413 -0.25(-3.36%)
Jan 28, 2014 7.542 7.573 7.480 7.573 7,409 +0.18(+2.44%)
Jan 27, 2014 7.454 7.454 7.393 7.393 571 -0.23(-3.02%)
Jan 24, 2014 7.561 7.629 7.424 7.623 3,277 +0.02(+0.33%)
Jan 23, 2014 7.890 7.890 7.598 7.598 7,837 -0.17(-2.24%)
Jan 22, 2014 7.890 8.089 7.766 7.772 4,112 -0.62(-7.33%)
Jan 21, 2014 7.840 8.449 7.766 8.387 26,789 +0.53(+6.72%)
Jan 17, 2014 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jan 16, 2014 7.859 7.859 7.859 7.859 373 -0.04(-0.47%)
Jan 15, 2014 7.896 7.896 7.896 7.896 11 +0.00(+0.00%)
Jan 14, 2014 7.890 7.896 7.890 7.896 679 -0.09(-1.17%)
Jan 13, 2014 8.231 8.231 7.815 7.989 2,905 +0.02(+0.23%)
Jan 10, 2014 7.859 7.995 7.859 7.971 2,382 +0.02(+0.23%)
Jan 09, 2014 7.828 7.952 7.697 7.952 2,216 +0.07(+0.95%)
Jan 08, 2014 8.070 8.070 7.877 7.877 1,516 -0.16(-2.01%)
Jan 07, 2014 8.076 8.076 8.039 8.039 1,408 +0.00(+0.00%)
Jan 06, 2014 8.169 8.169 8.039 8.039 3,317 -0.02(-0.31%)
Jan 03, 2014 8.157 8.157 8.064 8.064 2,894 -0.47(-5.55%)
Jan 02, 2014 8.245 8.537 8.227 8.537 7,734 -0.19(-2.14%)
Dec 31, 2013 8.723 8.723 8.723 8.723 322 +0.30(+3.61%)
Dec 30, 2013 8.351 8.432 8.351 8.419 31,886 +0.04(+0.44%)
Dec 27, 2013 8.382 8.382 8.382 8.382 31,313 +0.12(+1.43%)
Dec 26, 2013 8.264 8.264 8.264 8.264 805 +0.17(+2.05%)
Dec 24, 2013 8.402 8.402 8.098 8.098 374 +0.01(+0.15%)
Dec 20, 2013 8.080 8.086 8.086 8.086 1,953 -0.15(-1.86%)
Dec 19, 2013 8.233 8.239 8.147 8.239 2,182 -0.26(-3.04%)
Dec 18, 2013 8.239 8.934 8.178 8.497 2,387 +0.25(+2.98%)
Dec 17, 2013 8.252 8.252 8.252 8.252 530 -0.10(-1.25%)
Dec 16, 2013 8.356 8.356 8.356 8.356 345 +0.00(+0.00%)
Dec 13, 2013 8.350 8.356 8.307 8.356 1,140 +0.26(+3.26%)
Dec 12, 2013 7.957 8.098 7.932 8.092 3,715 -0.08(-0.98%)
Dec 11, 2013 8.270 8.909 8.110 8.172 24,667 -1.04(-11.33%)
Dec 10, 2013 8.596 9.216 8.596 9.216 3,468 +0.76(+8.93%)
Dec 06, 2013 8.540 8.461 8.461 8.461 2,766 +0.10(+1.18%)
Dec 04, 2013 8.448 8.362 8.362 8.362 976 -0.24(-2.79%)
Dec 03, 2013 8.663 8.894 8.602 8.602 7,852 +0.11(+1.29%)
Dec 02, 2013 8.837 8.837 8.493 8.493 1,618 -0.65(-7.12%)
Nov 27, 2013 9.045 9.144 9.144 9.144 651 +0.24(+2.69%)
Nov 25, 2013 8.965 8.904 8.904 8.904 814 -0.50(-5.33%)
Nov 21, 2013 9.406 9.406 9.406 9.406 0 +0.24(+2.59%)
Nov 19, 2013 9.131 9.168 9.168 9.168 3,419 -0.28(-2.99%)
Nov 18, 2013 9.451 9.451 9.451 9.451 675 +0.54(+6.06%)
Nov 15, 2013 8.910 8.910 8.910 8.910 993 -0.45(-4.83%)
Nov 14, 2013 9.211 9.363 9.211 9.363 732 +0.55(+6.25%)
Nov 12, 2013 9.174 9.174 8.800 8.812 2,768 -0.33(-3.63%)
Nov 11, 2013 8.886 9.144 8.886 9.144 2,605 +0.04(+0.47%)
Nov 08, 2013 8.910 9.125 8.904 9.101 2,442 -0.18(-1.92%)
Nov 07, 2013 9.371 9.371 9.168 9.279 1,628 -0.23(-2.45%)
Nov 06, 2013 9.524 9.524 9.469 9.512 814 -0.20(-2.09%)
Nov 05, 2013 9.684 9.715 9.641 9.715 7,049 -0.36(-3.54%)
Nov 04, 2013 9.819 10.07 9.819 10.07 2,117 +0.26(+2.62%)
Oct 31, 2013 9.820 9.814 9.814 9.814 651 -0.13(-1.30%)
Oct 30, 2013 9.937 9.992 9.937 9.943 1,466 +0.28(+2.86%)
Oct 29, 2013 9.667 9.667 9.667 9.667 537 -0.25(-2.54%)
Oct 24, 2013 9.974 9.918 9.918 9.918 1,303 -0.21(-2.06%)
Oct 23, 2013 10.18 10.18 10.13 10.13 488 -0.06(-0.54%)
Oct 21, 2013 10.32 10.18 10.18 10.18 1,140 -0.16(-1.54%)
Oct 18, 2013 10.51 10.54 10.32 10.34 1,792 -0.08(-0.77%)
Oct 16, 2013 10.43 10.42 10.42 10.42 6,680 +0.10(+1.01%)
Oct 14, 2013 10.28 10.32 10.32 10.32 488 +0.15(+1.45%)
Oct 10, 2013 10.17 10.17 10.17 10.17 1,140 +0.16(+1.59%)
Oct 09, 2013 9.915 10.01 9.915 10.01 700 +0.16(+1.62%)
Oct 07, 2013 9.869 9.851 9.851 9.851 1,955 -0.01(-0.12%)
Oct 04, 2013 9.753 9.863 9.753 9.863 505 +0.18(+1.84%)
Oct 03, 2013 9.728 9.796 9.685 9.685 1,140 +0.14(+1.48%)
Oct 02, 2013 9.728 9.820 9.544 9.544 2,709 -0.09(-0.90%)
Oct 01, 2013 9.600 9.631 9.600 9.631 1,652 -0.04(-0.38%)
Sep 27, 2013 9.809 9.815 9.668 9.668 2,282 -0.02(-0.18%)
Sep 25, 2013 9.686 9.686 9.686 9.686 815 -0.13(-1.32%)
Sep 24, 2013 9.784 9.833 9.717 9.815 6,735 +0.31(+3.23%)
Sep 23, 2013 9.797 9.889 9.478 9.508 9,937 +0.61(+6.90%)
Sep 20, 2013 9.938 9.975 8.895 8.895 87,302 -1.04(-10.44%)
Sep 19, 2013 10.02 10.02 9.880 9.932 4,075 -0.34(-3.29%)
Sep 18, 2013 9.502 10.28 9.502 10.27 14,118 +1.37(+15.45%)
Sep 17, 2013 8.895 8.895 8.895 8.895 1,346 -0.33(-3.53%)
Sep 16, 2013 9.355 9.570 9.220 9.220 22,212 -0.35(-3.65%)
Sep 13, 2013 9.165 9.570 9.164 9.570 7,171 +0.66(+7.44%)
Sep 12, 2013 9.312 9.312 8.895 8.907 8,005 -0.60(-6.26%)
Sep 11, 2013 9.238 9.502 9.119 9.502 10,031 -0.03(-0.32%)
Sep 10, 2013 9.373 9.539 9.202 9.533 14,159 +0.16(+1.70%)
Sep 09, 2013 8.883 9.386 8.883 9.373 17,639 +0.29(+3.24%)
Sep 06, 2013 8.502 9.079 8.472 9.079 35,661 +0.34(+3.86%)
Sep 05, 2013 8.263 8.742 8.263 8.742 4,879 +0.76(+9.53%)
Sep 04, 2013 8.024 8.238 7.674 7.981 9,635 +0.93(+13.13%)
Sep 03, 2013 8.281 8.294 7.055 7.055 11,031 -1.68(-19.25%)
Aug 30, 2013 8.019 8.736 7.731 8.736 9,863 +0.76(+9.53%)
Aug 29, 2013 7.817 7.976 7.817 7.976 6,198 +0.62(+8.42%)
Aug 28, 2013 7.817 8.008 7.357 7.357 3,705 -0.09(-1.23%)
Aug 27, 2013 7.958 7.958 7.449 7.449 2,122 -0.44(-5.59%)
Aug 26, 2013 8.178 8.178 7.884 7.890 3,262 -0.26(-3.23%)
Aug 23, 2013 8.013 8.411 7.388 8.154 15,761 -0.25(-2.92%)
Aug 22, 2013 7.804 8.399 7.663 8.399 19,398 +1.47(+21.24%)
Aug 21, 2013 7.823 7.823 6.928 6.928 5,824 -1.10(-13.67%)
Aug 20, 2013 8.025 8.025 8.025 8.025 5,056 +0.00(+0.00%)
Aug 16, 2013 7.994 8.025 8.025 8.025 2,772 -0.31(-3.75%)
Aug 15, 2013 8.295 8.338 8.338 8.338 38,657 -0.01(-0.07%)
Aug 14, 2013 8.430 8.479 8.344 8.344 1,794 -0.09(-1.02%)
Aug 13, 2013 8.430 8.430 8.430 8.430 466 -0.01(-0.07%)
Aug 12, 2013 8.522 8.583 8.436 8.436 5,141 +0.01(+0.07%)
Aug 09, 2013 8.270 8.430 8.270 8.430 5,501 -0.08(-0.94%)
Aug 08, 2013 8.221 8.509 8.123 8.509 16,330 +0.18(+2.13%)
Aug 07, 2013 8.013 8.583 8.001 8.332 5,671 +0.35(+4.38%)
Aug 06, 2013 8.123 8.356 7.982 7.982 10,556 -0.14(-1.74%)
Aug 05, 2013 8.473 8.473 8.123 8.123 6,371 -0.77(-8.62%)
Aug 02, 2013 8.479 8.939 8.473 8.890 4,324 +0.37(+4.32%)
Aug 01, 2013 8.454 8.828 8.419 8.522 38,005 -0.71(-7.64%)
Jul 31, 2013 8.467 9.227 8.246 9.227 8,129 +0.48(+5.47%)
Jul 30, 2013 8.749 8.749 8.749 8.749 9,297 +0.00(+0.00%)
Jul 29, 2013 8.454 8.749 8.454 8.749 3,643 +0.42(+5.08%)
Jul 26, 2013 8.767 8.767 8.326 8.326 5,557 -0.94(-10.19%)
Jul 25, 2013 8.791 9.270 8.600 9.270 6,473 +0.84(+9.96%)
Jul 24, 2013 8.841 8.841 8.430 8.430 3,425 -0.89(-9.54%)
Jul 23, 2013 9.135 9.319 8.951 9.319 3,449 -0.15(-1.55%)
Jul 22, 2013 8.479 9.803 8.479 9.466 12,124 +0.99(+11.64%)
Jul 19, 2013 8.939 8.939 8.479 8.479 2,609 -0.66(-7.18%)
Jul 18, 2013 9.135 9.135 9.135 9.135 2,746 -0.12(-1.26%)
Jul 17, 2013 9.006 9.282 8.982 9.251 6,084 +0.51(+5.89%)
Jul 16, 2013 9.018 9.257 8.638 8.736 12,313 -0.99(-10.15%)
Jul 15, 2013 8.344 9.723 8.344 9.723 15,989 +1.36(+16.28%)
Jul 12, 2013 8.368 8.583 8.270 8.362 57,498 -0.83(-9.07%)
Jul 11, 2013 8.123 10.27 8.123 9.196 37,621 +1.27(+15.96%)
Jul 08, 2013 7.829 7.931 7.931 7.931 2,609 +0.27(+3.49%)
Jul 05, 2013 7.798 7.798 7.663 7.663 489 -0.49(-6.02%)
Jul 02, 2013 8.522 8.154 8.154 8.154 8,155 -0.52(-6.01%)
Jul 01, 2013 8.675 8.675 8.675 8.675 184 +0.18(+2.09%)
Jun 28, 2013 8.467 8.841 8.436 8.497 20,731 -0.21(-2.46%)
Jun 26, 2013 8.706 8.755 8.693 8.712 21,627 +0.20(+2.38%)
Jun 25, 2013 8.448 8.509 8.448 8.509 1,174 +0.06(+0.73%)
Jun 24, 2013 8.791 8.791 8.332 8.448 7,679 -0.07(-0.86%)
Jun 21, 2013 8.565 8.565 8.283 8.522 29,624 -0.37(-4.14%)
Jun 20, 2013 8.277 8.890 8.203 8.890 10,400 +0.21(+2.40%)
Jun 19, 2013 8.859 8.859 8.681 8.681 326 -0.36(-3.93%)
Jun 18, 2013 9.000 9.098 8.908 9.037 5,708 -0.16(-1.73%)
Jun 12, 2013 9.196 9.196 9.196 9.196 163 -0.27(-2.85%)
Jun 11, 2013 9.466 9.466 9.466 9.466 163 -0.23(-2.34%)
Jun 07, 2013 9.693 9.693 9.693 9.693 652 -0.12(-1.19%)
Jun 05, 2013 9.809 9.809 9.809 9.809 163 -0.28(-2.74%)
Jun 04, 2013 10.09 10.09 10.09 10.09 246 +0.28(+2.81%)
May 31, 2013 10.24 9.809 9.809 9.809 34,742 -0.58(-5.60%)
May 30, 2013 10.39 10.39 10.39 10.39 326 +0.31(+3.04%)
May 29, 2013 10.19 10.19 10.07 10.09 15,074 -0.42(-4.03%)
May 24, 2013 10.48 10.51 10.51 10.51 489 -0.13(-1.27%)
May 21, 2013 10.64 10.64 10.64 10.64 163 -0.15(-1.42%)
May 20, 2013 10.58 10.80 10.58 10.80 815 +0.25(+2.38%)
May 15, 2013 10.54 10.54 10.54 10.54 0 +0.20(+1.96%)
May 10, 2013 10.28 10.34 10.34 10.34 978 -0.29(-2.77%)
May 08, 2013 10.61 10.64 10.64 10.64 815 +0.09(+0.81%)
May 07, 2013 10.27 10.55 10.27 10.55 505 +0.03(+0.29%)
May 02, 2013 10.59 10.52 10.52 10.52 2,283 +0.64(+6.45%)
May 01, 2013 10.52 10.52 9.883 9.883 4,736 -0.82(-7.62%)
Apr 26, 2013 10.47 10.70 10.70 10.70 326 +0.17(+1.57%)
Apr 24, 2013 10.53 10.53 10.53 10.53 0 +0.11(+1.06%)
Apr 23, 2013 10.42 10.42 10.42 10.42 163 -0.04(-0.35%)
Apr 19, 2013 10.46 10.46 10.46 10.46 0 +0.10(+0.95%)
Apr 18, 2013 11.04 11.04 10.35 10.36 4,911 -0.12(-1.17%)
Apr 17, 2013 10.73 10.73 10.42 10.48 3,877 -0.55(-5.00%)
Apr 16, 2013 11.62 11.62 11.04 11.04 2,374 -0.22(-1.96%)
Apr 10, 2013 11.23 11.26 11.26 11.26 1,794 +0.57(+5.34%)
Apr 08, 2013 10.69 10.69 10.69 10.69 489 -0.28(-2.57%)
Apr 05, 2013 10.51 10.97 10.51 10.97 23,294 -0.07(-0.61%)
Apr 04, 2013 10.62 11.04 10.62 11.04 1,986 +0.37(+3.45%)
Apr 03, 2013 10.62 10.67 10.56 10.67 3,562 +0.17(+1.58%)
Apr 01, 2013 10.50 10.50 10.50 10.50 0 -0.04(-0.35%)
Mar 27, 2013 10.54 10.54 10.54 10.54 326 +0.33(+3.24%)
Mar 26, 2013 10.19 10.21 10.14 10.21 815 +0.13(+1.30%)
Mar 25, 2013 10.87 10.87 10.06 10.08 1,794 -0.51(-4.84%)
Mar 22, 2013 10.59 10.59 10.59 10.59 4,117 +0.28(+2.70%)
Mar 20, 2013 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 19, 2013 10.31 10.31 10.31 10.31 516 +0.00(+0.00%)
Mar 18, 2013 10.31 10.31 10.31 10.31 179 -0.32(-2.99%)
Mar 15, 2013 10.60 10.63 10.49 10.63 85,405 +0.25(+2.36%)
Mar 11, 2013 10.38 10.38 10.38 10.38 1,076 -0.04(-0.37%)
Mar 07, 2013 10.44 10.42 10.42 10.42 717 +0.11(+1.08%)
Mar 05, 2013 10.31 10.31 10.31 10.31 179 +0.37(+3.76%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.