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 30, 2021 3.620 3.645 3.595 3.637 39,990 -0.05(-1.36%)
Jun 29, 2021 3.695 3.695 3.653 3.687 19,487 +0.01(+0.23%)
Jun 28, 2021 3.770 3.770 3.678 3.678 32,038 -0.04(-1.12%)
Jun 25, 2021 3.895 3.895 3.720 3.720 30,542 -0.17(-4.29%)
Jun 24, 2021 3.845 3.912 3.845 3.887 31,866 +0.05(+1.30%)
Jun 23, 2021 3.820 3.895 3.820 3.837 11,122 -0.03(-0.65%)
Jun 22, 2021 3.795 3.862 3.795 3.862 12,235 +0.02(+0.54%)
Jun 21, 2021 3.820 3.853 3.803 3.841 11,311 +0.04(+0.99%)
Jun 18, 2021 3.895 3.895 3.803 3.803 12,066 -0.08(-2.15%)
Jun 17, 2021 3.995 3.995 3.853 3.887 56,922 -0.06(-1.48%)
Jun 16, 2021 3.928 3.972 3.870 3.945 64,294 +0.03(+0.64%)
Jun 15, 2021 3.903 3.920 3.845 3.920 3,904 +0.04(+1.08%)
Jun 14, 2021 3.920 3.920 3.862 3.878 5,300 +0.01(+0.22%)
Jun 11, 2021 3.895 3.895 3.803 3.870 22,107 -0.09(-2.32%)
Jun 10, 2021 4.012 4.012 3.912 3.962 11,901 +0.06(+1.50%)
Jun 09, 2021 3.937 4.012 3.903 3.903 19,322 -0.09(-2.30%)
Jun 08, 2021 4.029 4.029 3.938 3.995 108,067 -0.05(-1.24%)
Jun 07, 2021 3.987 4.054 3.937 4.045 34,974 +0.04(+1.04%)
Jun 04, 2021 3.887 4.004 3.878 4.004 15,942 +0.17(+4.35%)
Jun 03, 2021 3.945 4.012 3.803 3.837 14,406 -0.11(-2.68%)
Jun 02, 2021 3.751 3.942 3.734 3.942 75,917 +0.23(+6.05%)
Jun 01, 2021 3.709 3.734 3.692 3.717 24,957 +0.09(+2.53%)
May 28, 2021 3.592 3.634 3.592 3.626 20,482 +0.03(+0.93%)
May 27, 2021 3.567 3.592 3.509 3.592 26,967 +0.06(+1.65%)
May 26, 2021 3.467 3.534 3.467 3.534 30,282 +0.07(+1.92%)
May 25, 2021 3.501 3.501 3.459 3.467 90,268 -0.03(-0.83%)
May 24, 2021 3.484 3.501 3.471 3.496 12,550 +0.00(+0.12%)
May 21, 2021 3.501 3.501 3.409 3.492 118,572 -0.01(-0.24%)
May 20, 2021 3.476 3.501 3.451 3.501 14,900 +0.05(+1.45%)
May 19, 2021 3.384 3.451 3.384 3.451 14,346 +0.05(+1.47%)
May 18, 2021 3.442 3.467 3.401 3.401 8,949 -0.01(-0.24%)
May 17, 2021 3.350 3.467 3.349 3.409 14,778 -0.01(-0.24%)
May 14, 2021 3.434 3.442 3.342 3.417 19,417 +0.06(+1.74%)
May 13, 2021 3.309 3.392 3.250 3.359 225,942 +0.08(+2.54%)
May 12, 2021 3.359 3.359 3.267 3.275 15,302 -0.09(-2.72%)
May 11, 2021 3.334 3.425 3.320 3.367 14,243 +0.06(+1.76%)
May 10, 2021 3.284 3.376 3.284 3.309 41,129 +0.00(+0.00%)
May 07, 2021 3.242 3.317 3.242 3.309 75,756 +0.02(+0.51%)
May 06, 2021 3.284 3.292 3.234 3.292 72,956 +0.05(+1.54%)
May 05, 2021 3.192 3.267 3.180 3.242 69,015 +0.04(+1.32%)
May 04, 2021 3.217 3.227 3.184 3.200 18,113 -0.09(-2.60%)
May 03, 2021 3.339 3.339 3.273 3.285 12,444 -0.01(-0.38%)
Apr 30, 2021 3.231 3.298 3.206 3.298 123,565 +0.01(+0.25%)
Apr 29, 2021 3.256 3.289 3.223 3.289 28,033 -0.01(-0.25%)
Apr 28, 2021 3.156 3.331 3.156 3.298 27,700 +0.12(+3.94%)
Apr 27, 2021 3.123 3.206 3.123 3.173 15,153 +0.02(+0.72%)
Apr 26, 2021 3.223 3.230 3.148 3.150 19,711 -0.03(-0.98%)
Apr 23, 2021 3.131 3.206 3.115 3.181 22,815 +0.07(+2.41%)
Apr 22, 2021 3.139 3.148 3.098 3.106 10,534 -0.03(-1.06%)
Apr 21, 2021 3.156 3.161 3.090 3.139 5,364 +0.02(+0.53%)
Apr 20, 2021 3.115 3.131 3.090 3.123 32,592 +0.01(+0.27%)
Apr 19, 2021 3.123 3.156 3.115 3.115 34,577 -0.32(-9.44%)
Apr 16, 2021 3.406 3.448 3.349 3.439 21,494 +0.07(+2.23%)
Apr 15, 2021 3.373 3.420 3.339 3.364 28,972 -0.01(-0.27%)
Apr 14, 2021 3.339 3.398 3.289 3.374 19,653 +0.03(+0.77%)
Apr 13, 2021 3.306 3.348 3.273 3.348 6,658 +0.03(+1.01%)
Apr 12, 2021 3.331 3.348 3.289 3.314 28,543 +0.02(+0.76%)
Apr 09, 2021 3.314 3.339 3.265 3.289 17,412 -0.12(-3.66%)
Apr 08, 2021 3.373 3.414 3.314 3.414 19,774 +0.10(+3.02%)
Apr 07, 2021 3.398 3.398 3.306 3.314 9,209 -0.07(-1.97%)
Apr 06, 2021 3.364 3.398 3.348 3.381 11,236 +0.07(+2.27%)
Apr 05, 2021 3.373 3.414 3.306 3.306 18,148 -0.02(-0.50%)
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.