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 )

2.330 +0.020 (+0.87%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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, 2022 2.793 2.863 2.793 2.846 12,685 -0.02(-0.61%)
Feb 25, 2022 2.933 2.898 2.793 2.863 58,289 -0.03(-1.20%)
Feb 24, 2022 2.837 2.898 2.767 2.898 90,385 -0.13(-4.31%)
Feb 23, 2022 3.115 3.115 3.020 3.028 17,206 +0.01(+0.43%)
Feb 22, 2022 3.020 3.085 3.011 3.015 80,247 +0.02(+0.73%)
Feb 18, 2022 2.994 0 +0.01(+0.29%)
Feb 17, 2022 3.011 3.011 2.985 2.985 14,903 -0.06(-2.00%)
Feb 16, 2022 3.037 3.046 3.020 3.046 10,279 +0.03(+1.16%)
Feb 15, 2022 2.985 3.011 2.959 3.011 48,653 +0.08(+2.67%)
Feb 14, 2022 2.854 2.941 2.854 2.933 12,194 +0.05(+1.81%)
Feb 11, 2022 2.907 2.960 2.878 2.880 57,028 +0.00(+0.00%)
Feb 10, 2022 2.889 2.950 2.880 2.880 60,947 +0.02(+0.61%)
Feb 09, 2022 2.907 2.907 2.828 2.863 111,725 -0.25(-8.10%)
Feb 08, 2022 3.089 3.115 3.046 3.115 19,741 +0.03(+0.85%)
Feb 07, 2022 3.072 3.107 3.055 3.089 18,841 +0.04(+1.43%)
Feb 04, 2022 3.046 3.063 3.020 3.046 26,852 -0.02(-0.62%)
Feb 03, 2022 3.002 3.065 3.065 54,578 +0.03(+0.92%)
Feb 02, 2022 3.046 3.046 3.014 3.037 14,836 -0.06(-1.87%)
Feb 01, 2022 3.130 3.130 3.078 3.095 22,786 +0.00(+0.00%)
Jan 31, 2022 3.043 3.103 3.095 27,302 +0.10(+3.19%)
Jan 28, 2022 2.982 2.999 2.939 2.999 25,970 +0.10(+3.29%)
Jan 27, 2022 2.956 2.999 2.895 2.904 24,921 -0.02(-0.84%)
Jan 26, 2022 2.895 2.947 2.878 2.928 82,065 +0.01(+0.25%)
Jan 25, 2022 2.834 2.939 2.782 2.921 62,680 +0.17(+5.99%)
Jan 24, 2022 2.747 2.808 2.730 2.756 95,861 -0.03(-0.94%)
Jan 21, 2022 2.834 2.834 2.782 2.782 35,419 +0.01(+0.31%)
Jan 20, 2022 2.852 2.852 2.765 2.773 38,254 -0.03(-0.93%)
Jan 19, 2022 2.791 2.825 2.765 2.800 67,079 +0.10(+3.54%)
Jan 18, 2022 2.782 2.782 2.704 2.704 39,637 -0.04(-1.58%)
Jan 14, 2022 2.747 0 +0.05(+1.94%)
Jan 13, 2022 2.660 2.730 2.660 2.695 25,032 +0.07(+2.65%)
Jan 12, 2022 2.669 2.686 2.626 2.626 33,616 -0.03(-1.31%)
Jan 11, 2022 2.591 2.660 2.591 2.660 74,320 +0.07(+2.68%)
Jan 10, 2022 2.573 2.600 2.539 2.591 14,528 +0.07(+2.76%)
Jan 07, 2022 2.504 2.573 2.504 2.521 28,745 -0.01(-0.34%)
Jan 06, 2022 2.565 2.600 2.495 2.530 33,846 +0.03(+1.39%)
Jan 05, 2022 2.600 2.600 2.490 2.495 28,784 -0.05(-2.05%)
Jan 04, 2022 2.547 2.600 2.504 2.547 67,378 -0.01(-0.23%)
Jan 03, 2022 2.597 2.597 2.529 2.553 19,072 +0.03(+1.38%)
Dec 31, 2021 2.571 2.571 2.493 2.519 17,468 +0.00(+0.00%)
Dec 30, 2021 2.484 2.530 2.484 2.519 17,461 +0.04(+1.75%)
Dec 29, 2021 2.510 2.510 2.458 2.475 23,886 -0.05(-2.06%)
Dec 28, 2021 2.527 2.640 2.510 2.527 19,809 +0.01(+0.34%)
Dec 27, 2021 2.614 2.614 2.475 2.519 9,458 +0.03(+1.05%)
Dec 23, 2021 2.440 2.527 2.440 2.493 15,829 +0.02(+0.70%)
Dec 22, 2021 2.475 2.571 2.423 2.475 48,503 +0.01(+0.35%)
Dec 21, 2021 2.493 2.536 2.458 2.466 69,008 -0.04(-1.78%)
Dec 20, 2021 2.528 2.545 2.436 2.511 124,575 -0.21(-7.86%)
Dec 17, 2021 2.537 2.725 2.520 2.725 31,211 +0.15(+5.65%)
Dec 16, 2021 2.554 2.626 2.554 2.580 18,082 +0.00(+0.17%)
Dec 15, 2021 2.537 2.580 2.520 2.575 17,775 +0.01(+0.50%)
Dec 14, 2021 2.657 2.657 2.554 2.563 29,078 -0.01(-0.33%)
Dec 13, 2021 2.605 2.631 2.563 2.571 19,678 -0.03(-1.32%)
Dec 10, 2021 2.605 2.631 2.590 2.605 16,158 -0.01(-0.33%)
Dec 09, 2021 2.640 2.674 2.605 2.614 28,269 -0.09(-3.48%)
Dec 08, 2021 2.683 2.725 2.683 2.708 31,919 +0.01(+0.32%)
Dec 07, 2021 2.708 2.742 2.674 2.700 203,313 -0.01(-0.32%)
Dec 06, 2021 2.674 2.760 2.674 2.708 34,446 +0.02(+0.64%)
Dec 03, 2021 2.742 2.742 2.676 2.691 24,674 +0.00(+0.00%)
Dec 02, 2021 2.725 2.725 2.642 2.691 38,522 +0.11(+4.43%)
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.