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 )

2.325 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 3.056 3.099 3.047 3.047 20,962 +0.01(+0.29%)
May 27, 2022 3.047 3.091 3.038 3.038 32,990 +0.00(+0.00%)
May 26, 2022 3.038 3.047 2.968 3.038 29,332 +0.03(+1.16%)
May 25, 2022 2.968 3.003 2.951 3.003 25,615 +0.00(+0.00%)
May 24, 2022 3.047 3.047 2.964 3.003 10,443 +0.01(+0.29%)
May 23, 2022 3.003 3.021 2.995 2.995 18,314 +0.02(+0.73%)
May 20, 2022 3.003 3.003 2.899 2.973 12,753 +0.00(+0.15%)
May 19, 2022 2.803 2.968 2.803 2.968 6,440 +0.07(+2.41%)
May 18, 2022 2.916 2.916 2.811 2.899 46,461 -0.01(-0.30%)
May 17, 2022 2.759 2.925 2.759 2.907 34,345 +0.14(+5.05%)
May 16, 2022 2.724 2.768 2.707 2.768 6,773 +0.14(+5.32%)
May 13, 2022 2.733 2.733 2.628 2.628 10,619 -0.10(-3.83%)
May 12, 2022 2.576 2.733 2.576 2.733 27,652 +0.12(+4.68%)
May 11, 2022 2.593 2.628 2.593 2.610 8,559 +0.04(+1.70%)
May 10, 2022 2.619 2.619 2.523 2.567 38,260 +0.02(+0.68%)
May 09, 2022 2.584 2.584 2.513 2.549 25,640 -0.03(-1.02%)
May 06, 2022 2.514 2.637 2.506 2.576 42,773 +0.04(+1.43%)
May 05, 2022 2.628 2.628 2.488 2.539 22,874 -0.13(-4.85%)
May 04, 2022 2.562 2.669 2.558 2.669 9,546 +0.08(+2.92%)
May 03, 2022 2.576 2.610 2.523 2.593 10,786 +0.08(+3.26%)
May 02, 2022 2.590 2.590 2.502 2.511 55,036 -0.13(-4.95%)
Apr 29, 2022 2.712 2.721 2.607 2.642 29,941 -0.05(-1.94%)
Apr 28, 2022 2.633 2.694 2.581 2.694 18,942 +0.04(+1.64%)
Apr 27, 2022 2.659 2.659 2.603 2.651 6,645 +0.01(+0.33%)
Apr 26, 2022 2.694 2.694 2.607 2.642 33,378 -0.14(-5.02%)
Apr 25, 2022 2.816 2.816 2.721 2.782 13,697 -0.06(-2.15%)
Apr 22, 2022 2.939 2.939 2.834 2.843 17,046 -0.07(-2.40%)
Apr 21, 2022 2.982 3.026 2.834 2.912 27,057 -0.10(-3.19%)
Apr 20, 2022 2.956 3.008 2.956 3.008 19,948 +0.06(+2.07%)
Apr 19, 2022 2.991 3.034 2.947 2.947 20,226 -0.40(-11.98%)
Apr 18, 2022 3.296 3.357 3.287 3.348 32,590 +0.10(+2.95%)
Apr 14, 2022 3.270 3.279 3.226 3.252 18,605 -0.02(-0.53%)
Apr 13, 2022 3.244 3.305 3.237 3.270 23,513 +0.05(+1.63%)
Apr 12, 2022 3.279 3.313 3.218 3.218 12,314 +0.00(+0.00%)
Apr 11, 2022 3.226 3.279 3.218 3.218 30,146 -0.01(-0.40%)
Apr 08, 2022 3.226 3.231 3.157 3.231 2,797 +0.04(+1.23%)
Apr 07, 2022 3.148 3.209 3.139 3.191 14,504 +0.00(+0.00%)
Apr 06, 2022 3.174 3.226 3.165 3.191 13,456 -0.07(-2.14%)
Apr 05, 2022 3.331 3.348 3.235 3.261 28,904 -0.13(-3.86%)
Apr 04, 2022 3.383 3.401 3.357 3.392 35,067 +0.04(+1.13%)
Apr 01, 2022 3.371 3.380 3.330 3.354 10,927 +0.02(+0.65%)
Mar 31, 2022 3.345 3.382 3.328 3.332 20,099 +0.00(+0.13%)
Mar 30, 2022 3.371 3.398 3.319 3.328 26,447 -0.01(-0.26%)
Mar 29, 2022 3.354 3.380 3.337 3.337 50,114 +0.02(+0.68%)
Mar 28, 2022 3.363 3.363 3.288 3.314 6,989 -0.05(-1.45%)
Mar 25, 2022 3.258 3.398 3.258 3.363 48,865 +0.11(+3.49%)
Mar 24, 2022 3.215 3.337 3.215 3.250 20,778 +0.03(+1.08%)
Mar 23, 2022 3.206 3.250 3.174 3.215 20,426 +0.03(+0.82%)
Mar 22, 2022 3.136 3.206 3.136 3.189 31,293 +0.07(+2.35%)
Mar 21, 2022 3.049 3.119 3.049 3.115 27,233 +0.12(+3.95%)
Mar 18, 2022 2.962 3.032 2.962 2.997 14,771 -0.02(-0.58%)
Mar 17, 2022 2.971 3.018 2.953 3.014 27,376 +0.21(+7.45%)
Mar 16, 2022 2.875 2.962 2.805 2.805 18,555 -0.10(-3.30%)
Mar 15, 2022 2.901 2.901 2.866 2.901 8,639 -0.01(-0.30%)
Mar 14, 2022 2.988 2.988 2.892 2.910 10,521 -0.00(-0.15%)
Mar 11, 2022 3.006 3.006 2.910 2.914 25,325 -0.09(-2.87%)
Mar 10, 2022 2.910 3.006 2.901 3.000 13,533 -0.12(-3.80%)
Mar 09, 2022 2.901 3.119 2.901 3.119 98,018 +0.31(+11.18%)
Mar 08, 2022 2.762 2.840 2.727 2.805 42,851 +0.04(+1.58%)
Mar 07, 2022 2.866 2.866 2.753 2.762 34,889 -0.09(-3.06%)
Mar 04, 2022 2.866 2.884 2.805 2.849 51,621 -0.10(-3.25%)
Mar 03, 2022 2.979 2.979 2.892 2.945 32,541 +0.04(+1.31%)
Mar 02, 2022 2.854 2.907 2.815 2.907 28,064 +0.07(+2.45%)
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.