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 (%)
Jan 31, 2019 8.393 8.660 8.393 8.515 695,989 +0.53(+6.60%)
Jan 30, 2019 7.934 8.179 7.697 7.988 81,134 +0.03(+0.38%)
Jan 29, 2019 8.056 8.056 7.949 7.957 13,825 +0.08(+1.07%)
Jan 28, 2019 7.812 7.942 7.789 7.873 4,111 -0.00(-0.05%)
Jan 25, 2019 7.820 7.911 7.790 7.877 11,905 +0.17(+2.23%)
Jan 24, 2019 7.820 7.820 7.697 7.705 6,800 +0.00(+0.00%)
Jan 23, 2019 7.567 7.705 7.560 7.705 37,781 +0.27(+3.60%)
Jan 22, 2019 7.514 7.563 7.369 7.437 7,755 -0.15(-2.01%)
Jan 18, 2019 7.758 7.820 7.590 7.590 6,672 -0.00(-0.00%)
Jan 17, 2019 7.548 7.640 7.548 7.590 1,567 -0.10(-1.36%)
Jan 16, 2019 7.735 7.735 7.636 7.695 5,641 +0.08(+1.07%)
Jan 15, 2019 7.606 7.712 7.521 7.613 3,996 -0.07(-0.92%)
Jan 14, 2019 7.590 7.720 7.590 7.684 15,419 +0.04(+0.53%)
Jan 11, 2019 7.659 7.659 7.644 7.644 1,439 -0.04(-0.50%)
Jan 10, 2019 7.789 7.789 7.628 7.682 8,528 -0.07(-0.89%)
Jan 09, 2019 7.606 7.777 7.598 7.751 337,677 +0.45(+6.18%)
Jan 08, 2019 7.352 7.352 7.300 7.300 991 -0.27(-3.54%)
Jan 07, 2019 7.460 7.567 7.346 7.567 4,474 +0.23(+3.12%)
Jan 04, 2019 7.453 7.514 7.246 7.338 10,466 +0.00(+0.00%)
Jan 03, 2019 7.483 7.483 7.185 7.338 227,295 +0.06(+0.89%)
Jan 02, 2019 6.876 7.273 6.876 7.273 401,689 +0.64(+9.68%)
Dec 31, 2018 6.677 6.700 6.632 6.632 1,439 +0.03(+0.46%)
Dec 28, 2018 6.433 6.601 6.433 6.601 96,204 +0.26(+4.10%)
Dec 27, 2018 6.311 6.438 6.265 6.341 11,869 +0.04(+0.61%)
Dec 26, 2018 6.303 6.303 6.196 6.303 14,386 -0.14(-2.11%)
Dec 24, 2018 6.192 6.439 6.192 6.439 801 +0.26(+4.24%)
Dec 21, 2018 6.214 6.222 6.177 6.177 48,084 -0.37(-5.71%)
Dec 20, 2018 6.551 6.551 6.551 6.551 24 +0.00(+0.00%)
Dec 19, 2018 6.551 6.551 6.551 6.551 364 +0.20(+3.18%)
Dec 18, 2018 6.349 6.349 6.349 6.349 182 +0.05(+0.83%)
Dec 17, 2018 6.356 6.356 6.296 6.296 1,361 -0.21(-3.22%)
Dec 14, 2018 6.558 6.558 6.476 6.506 801 -0.00(-0.06%)
Dec 13, 2018 6.461 6.510 6.442 6.510 9,932 +0.06(+0.99%)
Dec 12, 2018 6.446 6.446 6.424 6.446 988 +0.18(+2.87%)
Dec 11, 2018 6.259 6.266 6.207 6.266 1,863 -0.01(-0.12%)
Dec 10, 2018 6.192 6.274 6.192 6.274 1,295 -0.18(-2.78%)
Dec 07, 2018 6.491 6.491 6.454 6.454 667 -0.04(-0.58%)
Dec 06, 2018 6.154 6.491 6.147 6.491 2,873 -0.07(-1.03%)
Dec 04, 2018 6.484 6.558 6.484 6.558 667 -0.02(-0.29%)
Dec 03, 2018 6.525 6.578 6.518 6.578 1,138 -0.08(-1.24%)
Nov 30, 2018 6.660 6.690 6.622 6.660 3,340 +0.00(+0.06%)
Nov 29, 2018 6.600 6.660 6.578 6.656 20,276 +0.12(+1.89%)
Nov 28, 2018 6.548 6.585 6.533 6.533 5,118 +0.18(+2.78%)
Nov 27, 2018 6.248 6.383 6.241 6.356 4,059 +0.31(+5.13%)
Nov 26, 2018 6.248 6.248 6.024 6.046 1,083 -0.27(-4.27%)
Nov 23, 2018 6.316 6.316 6.316 6.316 133 +0.00(+0.00%)
Nov 21, 2018 6.316 6.316 6.316 0 +0.14(+2.30%)
Nov 20, 2018 6.338 6.338 5.912 6.173 5,567 -0.31(-4.77%)
Nov 19, 2018 6.465 6.600 6.413 6.483 7,975 -0.09(-1.33%)
Nov 16, 2018 6.465 6.570 6.465 6.570 9,220 +0.22(+3.54%)
Nov 15, 2018 6.016 6.540 6.016 6.346 10,693 +0.25(+4.18%)
Nov 14, 2018 6.091 6.166 6.091 6.091 4,633 +0.04(+0.62%)
Nov 13, 2018 6.099 6.099 6.054 6.054 5,488 -0.15(-2.41%)
Nov 12, 2018 6.248 6.308 6.203 6.203 18,933 -0.15(-2.36%)
Nov 09, 2018 6.159 6.361 6.144 6.353 127,890 +0.04(+0.59%)
Nov 08, 2018 6.323 6.458 6.211 6.316 18,381 -0.03(-0.49%)
Nov 07, 2018 6.368 6.435 6.248 6.347 25,087 -0.09(-1.38%)
Nov 06, 2018 6.495 6.510 6.361 6.435 6,294 -0.22(-3.37%)
Nov 05, 2018 6.518 6.660 6.518 6.660 481,192 +0.05(+0.73%)
Nov 02, 2018 6.634 6.634 6.436 6.612 27,543 +0.22(+3.39%)
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.