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, 2019 6.674 6.828 6.674 6.828 4,567 +0.30(+4.58%)
Jun 27, 2019 6.506 6.529 6.490 6.529 95,521 -0.05(-0.70%)
Jun 26, 2019 6.651 6.667 6.567 6.575 7,934 +0.03(+0.41%)
Jun 25, 2019 6.697 6.697 6.513 6.548 4,380 -0.13(-2.01%)
Jun 24, 2019 6.674 6.705 6.674 6.682 3,824 +0.04(+0.58%)
Jun 21, 2019 6.644 6.690 6.644 6.644 2,348 +0.04(+0.58%)
Jun 20, 2019 6.490 6.605 6.490 6.605 1,688 +0.24(+3.73%)
Jun 19, 2019 6.291 6.368 6.291 6.368 782 -0.03(-0.48%)
Jun 18, 2019 6.398 6.421 6.398 6.398 3,811 +0.15(+2.45%)
Jun 17, 2019 6.299 6.322 6.245 6.245 9,144 +0.03(+0.49%)
Jun 14, 2019 6.245 6.284 6.215 6.215 9,004 -0.16(-2.52%)
Jun 13, 2019 6.414 6.483 6.291 6.375 53,363 -0.02(-0.36%)
Jun 12, 2019 6.529 6.575 6.383 6.398 71,725 -0.11(-1.65%)
Jun 11, 2019 6.429 6.513 6.398 6.506 18,768 +0.08(+1.31%)
Jun 10, 2019 6.437 6.437 6.299 6.421 4,354 -0.08(-1.18%)
Jun 07, 2019 6.460 6.552 6.421 6.498 43,064 +0.04(+0.59%)
Jun 06, 2019 6.429 6.460 6.391 6.460 226,554 +0.18(+2.80%)
Jun 05, 2019 6.360 6.398 6.284 6.284 2,493 -0.11(-1.79%)
Jun 04, 2019 6.398 6.398 6.398 6.398 378 +0.06(+0.90%)
Jun 03, 2019 6.364 6.418 6.334 6.341 3,850 +0.05(+0.84%)
May 31, 2019 6.364 6.387 6.289 6.289 5,875 +0.09(+1.38%)
May 30, 2019 6.104 6.242 6.104 6.204 69,605 +0.09(+1.50%)
May 29, 2019 5.966 6.188 5.951 6.112 220,085 +0.18(+3.10%)
May 28, 2019 5.790 5.974 5.660 5.928 107,836 +0.25(+4.31%)
May 24, 2019 5.690 5.698 5.629 5.683 18,932 -0.05(-0.80%)
May 23, 2019 5.599 5.729 5.560 5.729 3,191 +0.02(+0.27%)
May 22, 2019 5.729 5.790 5.644 5.713 38,006 +0.14(+2.47%)
May 21, 2019 5.453 5.744 5.453 5.576 248,140 +0.16(+3.04%)
May 20, 2019 5.292 5.415 5.292 5.411 1,935 +0.21(+4.05%)
May 17, 2019 5.292 5.346 5.158 5.200 10,576 -0.11(-2.02%)
May 16, 2019 5.361 5.399 5.269 5.307 3,475 -0.11(-2.12%)
May 15, 2019 5.568 5.568 5.392 5.422 2,659 -0.15(-2.75%)
May 14, 2019 5.629 5.629 5.530 5.576 15,976 +0.00(+0.07%)
May 13, 2019 5.644 5.644 5.568 5.572 3,380 -0.20(-3.39%)
May 10, 2019 5.844 5.866 5.713 5.767 3,525 -0.10(-1.68%)
May 09, 2019 5.866 5.866 5.866 5.866 761 -0.18(-2.93%)
May 08, 2019 5.897 6.073 5.897 6.043 3,883 +0.25(+4.23%)
May 07, 2019 5.690 5.805 5.675 5.798 7,608 -0.08(-1.43%)
May 06, 2019 6.066 6.066 5.882 5.882 17,878 -0.19(-3.15%)
May 03, 2019 6.058 6.073 6.058 6.073 46,352 +0.03(+0.56%)
May 02, 2019 5.925 6.039 5.925 6.039 1,749 +0.05(+0.77%)
May 01, 2019 5.993 5.993 5.993 5.993 97 +0.00(+0.00%)
Apr 30, 2019 6.001 6.001 5.909 5.993 1,207 +0.01(+0.13%)
Apr 29, 2019 6.009 6.062 5.986 5.986 2,891 -0.02(-0.38%)
Apr 26, 2019 6.001 6.032 5.955 6.009 4,180 +0.04(+0.64%)
Apr 25, 2019 5.848 5.993 5.779 5.971 10,720 +0.08(+1.43%)
Apr 24, 2019 5.986 6.016 5.804 5.886 8,446 -0.14(-2.29%)
Apr 23, 2019 5.894 6.051 5.894 6.024 5,173 +0.12(+2.08%)
Apr 22, 2019 5.817 5.944 5.817 5.902 16,027 -0.02(-0.26%)
Apr 18, 2019 5.894 5.917 5.894 5.917 783 +0.11(+1.98%)
Apr 17, 2019 5.917 5.917 5.741 5.802 27,914 -0.18(-2.95%)
Apr 16, 2019 5.932 6.009 5.909 5.978 10,489 +0.02(+0.39%)
Apr 15, 2019 6.024 6.039 5.948 5.955 30,187 +0.01(+0.13%)
Apr 12, 2019 6.093 6.124 5.898 5.948 263,113 -0.09(-1.52%)
Apr 11, 2019 6.200 6.200 6.024 6.039 111,820 -0.22(-3.55%)
Apr 10, 2019 6.300 6.300 6.139 6.261 247,792 +0.08(+1.36%)
Apr 09, 2019 6.170 6.200 6.131 6.177 1,795 -0.10(-1.59%)
Apr 08, 2019 6.208 6.277 6.208 6.277 2,362 +0.02(+0.37%)
Apr 05, 2019 6.200 6.277 6.200 6.254 8,099 +0.13(+2.18%)
Apr 04, 2019 6.143 6.143 6.090 6.120 2,046 +0.05(+0.88%)
Apr 03, 2019 6.220 6.232 6.028 6.067 53,463 -0.32(-5.03%)
Apr 02, 2019 6.258 6.388 6.105 6.388 103,280 +0.04(+0.60%)
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.