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 )

2.351 -0.089 (-3.65%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2017 5.777 5.777 5.777 0 -0.02(-0.41%)
Jun 27, 2017 5.720 5.805 5.720 5.801 7,770 -0.07(-1.17%)
Jun 26, 2017 5.813 5.870 5.813 5.870 322 +0.03(+0.49%)
Jun 22, 2017 5.841 5.841 5.841 0 +0.14(+2.50%)
Jun 21, 2017 5.758 5.763 5.677 5.699 739 +0.07(+1.27%)
Jun 20, 2017 5.862 5.862 5.549 5.627 16,564 -0.18(-3.07%)
Jun 19, 2017 5.877 5.877 5.684 5.805 10,844 +0.04(+0.62%)
Jun 16, 2017 5.905 5.919 5.770 5.770 6,339 -0.08(-1.34%)
Jun 15, 2017 5.941 5.962 5.820 5.848 8,427 -0.09(-1.44%)
Jun 14, 2017 5.684 5.934 5.556 5.934 27,247 +0.33(+5.98%)
Jun 13, 2017 5.691 5.691 5.556 5.599 982 +0.06(+1.16%)
Jun 12, 2017 5.701 5.701 5.507 5.535 4,036 -0.20(-3.48%)
Jun 09, 2017 5.748 5.748 5.734 5.734 1,979 -0.08(-1.35%)
Jun 07, 2017 5.813 25 -0.01(-0.24%)
Jun 06, 2017 5.791 5.855 5.670 5.827 2,526 +0.04(+0.61%)
Jun 05, 2017 5.877 5.877 5.770 5.791 1,906 -0.09(-1.45%)
Jun 02, 2017 6.069 6.069 5.756 5.877 8,317 -0.01(-0.10%)
Jun 01, 2017 6.008 6.037 5.883 5.883 5,652 +0.09(+1.52%)
May 31, 2017 5.894 5.958 5.791 5.795 44,714 -0.26(-4.35%)
May 30, 2017 6.044 6.058 6.037 6.058 3,353 -0.10(-1.62%)
May 26, 2017 6.001 6.165 6.001 6.158 1,734 +0.32(+5.49%)
May 25, 2017 5.852 5.887 5.788 5.837 49,234 -0.18(-2.96%)
May 24, 2017 6.008 6.314 6.008 6.015 9,781 +0.19(+3.17%)
May 23, 2017 5.937 5.937 5.830 5.830 1,189 +0.09(+1.49%)
May 22, 2017 6.090 6.090 5.510 5.745 4,424 -0.13(-2.18%)
May 19, 2017 5.595 6.037 5.595 5.873 3,065 +0.36(+6.59%)
May 18, 2017 6.051 6.407 5.318 5.510 57,017 -1.07(-16.28%)
May 17, 2017 6.777 6.841 6.582 6.582 3,420 -0.40(-5.77%)
May 16, 2017 7.040 7.040 6.948 6.984 2,994 -0.04(-0.60%)
May 15, 2017 7.019 7.026 7.019 7.026 921 +0.16(+2.31%)
May 11, 2017 6.867 202 +0.57(+9.13%)
May 10, 2017 6.599 6.656 6.293 6.293 2,001 -0.41(-6.06%)
May 09, 2017 6.478 6.927 6.478 6.699 8,469 -0.14(-1.98%)
May 08, 2017 6.231 6.834 6.231 6.834 2,208 -0.02(-0.31%)
May 05, 2017 6.891 6.891 6.855 6.855 348 +0.14(+2.12%)
May 04, 2017 6.585 6.713 6.450 6.713 2,528 +0.08(+1.18%)
May 03, 2017 6.944 6.944 6.635 6.635 310 -0.27(-3.86%)
May 02, 2017 6.901 7.001 6.851 6.901 7,238 -0.54(-7.27%)
May 01, 2017 7.164 7.442 7.164 7.442 1,335 +0.34(+4.81%)
Apr 28, 2017 7.100 7.100 7.100 7.100 386 -0.13(-1.77%)
Apr 27, 2017 7.228 7.228 7.221 7.228 1,274 +0.23(+3.36%)
Apr 26, 2017 7.036 7.144 6.993 6.993 531 -0.04(-0.51%)
Apr 25, 2017 7.114 7.114 7.029 7.029 1,849 -0.21(-2.85%)
Apr 24, 2017 7.186 7.235 7.186 7.235 5,687 +0.26(+3.67%)
Apr 21, 2017 7.299 7.299 6.794 6.979 1,612 +0.01(+0.10%)
Apr 20, 2017 7.015 7.025 6.972 6.972 863 -0.04(-0.61%)
Apr 19, 2017 7.079 7.079 7.015 7.015 281 -0.18(-2.57%)
Apr 18, 2017 7.406 7.406 7.200 7.200 1,141 -0.09(-1.27%)
Apr 17, 2017 7.292 7.292 7.292 7.292 427 +0.21(+3.02%)
Apr 13, 2017 7.079 7.079 7.079 7.079 705 +0.00(+0.00%)
Apr 12, 2017 7.186 7.186 7.079 7.079 231,349 -0.01(-0.10%)
Apr 11, 2017 7.050 7.086 7.050 7.086 43,853 +0.12(+1.74%)
Apr 07, 2017 6.965 15 -0.23(-3.16%)
Apr 06, 2017 7.203 7.214 7.114 7.193 1,302 -0.14(-1.84%)
Apr 05, 2017 7.235 7.477 7.235 7.328 218,006 +0.26(+3.62%)
Apr 04, 2017 7.171 7.299 7.068 7.072 8,616 -0.22(-3.07%)
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.