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 )

2.380 +0.030 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 2.567 2.656 2.567 2.603 4,457 +0.07(+2.73%)
Sep 29, 2020 2.640 2.640 2.534 2.534 19,238 -0.12(-4.60%)
Sep 28, 2020 2.771 2.771 2.656 2.656 1,489 -0.04(-1.51%)
Sep 25, 2020 2.665 2.697 2.665 2.697 2,454 -0.06(-2.07%)
Sep 24, 2020 2.681 2.755 2.656 2.754 3,385 +0.08(+3.05%)
Sep 23, 2020 2.730 2.746 2.673 2.673 5,400 -0.12(-4.37%)
Sep 22, 2020 2.844 2.844 2.746 2.795 11,908 +0.00(+0.00%)
Sep 21, 2020 2.787 2.836 2.722 2.795 10,591 -0.07(-2.28%)
Sep 18, 2020 2.901 2.901 2.852 2.860 2,699 -0.11(-3.57%)
Sep 17, 2020 2.925 2.974 2.913 2.966 15,085 +0.01(+0.41%)
Sep 16, 2020 2.934 3.015 2.934 2.954 53,158 +0.04(+1.55%)
Sep 15, 2020 2.909 2.917 2.909 2.909 2,474 -0.05(-1.65%)
Sep 14, 2020 2.864 2.958 2.864 2.958 9,352 +0.10(+3.42%)
Sep 11, 2020 2.950 2.950 2.860 2.860 9,449 -0.11(-3.84%)
Sep 10, 2020 3.064 3.064 2.974 2.974 3,128 -0.08(-2.67%)
Sep 09, 2020 3.096 3.137 3.031 3.056 17,842 +0.02(+0.54%)
Sep 08, 2020 3.137 3.137 2.999 3.039 11,005 -0.17(-5.33%)
Sep 04, 2020 3.145 3.211 3.088 3.211 14,726 +0.10(+3.28%)
Sep 03, 2020 3.048 3.162 3.031 3.109 142,619 +0.14(+4.80%)
Sep 02, 2020 2.982 2.982 2.942 2.966 7,057 -0.01(-0.19%)
Sep 01, 2020 2.890 3.297 2.890 2.972 47,247 +0.07(+2.53%)
Aug 31, 2020 2.915 2.939 2.874 2.899 13,904 -0.11(-3.52%)
Aug 28, 2020 2.858 3.029 2.858 3.004 14,124 +0.11(+3.65%)
Aug 27, 2020 2.858 3.118 2.821 2.899 53,312 +0.15(+5.33%)
Aug 26, 2020 2.760 2.785 2.752 2.752 5,336 -0.08(-2.80%)
Aug 25, 2020 2.825 2.833 2.809 2.831 902 -0.06(-2.05%)
Aug 24, 2020 2.882 2.890 2.842 2.890 8,297 +0.12(+4.41%)
Aug 21, 2020 2.793 2.797 2.768 2.768 1,473 -0.04(-1.45%)
Aug 20, 2020 2.711 2.833 2.711 2.809 21,427 -0.05(-1.71%)
Aug 19, 2020 2.882 2.931 2.842 2.858 20,144 -0.05(-1.68%)
Aug 18, 2020 2.931 2.964 2.866 2.907 14,178 +0.02(+0.85%)
Aug 17, 2020 2.972 2.972 2.825 2.882 52,876 -0.08(-2.61%)
Aug 14, 2020 2.964 3.049 2.947 2.960 38,197 -0.03(-0.95%)
Aug 13, 2020 3.021 3.069 2.972 2.988 10,276 +0.01(+0.27%)
Aug 12, 2020 3.012 3.025 2.972 2.980 39,879 -0.08(-2.66%)
Aug 11, 2020 3.143 3.143 3.053 3.061 23,359 -0.03(-0.91%)
Aug 10, 2020 3.029 3.257 3.012 3.089 87,817 -0.01(-0.41%)
Aug 07, 2020 2.988 3.102 2.955 3.102 36,355 -0.06(-1.80%)
Aug 06, 2020 3.102 3.159 3.021 3.159 38,497 +0.12(+4.02%)
Aug 05, 2020 3.073 3.118 3.012 3.037 11,998 +0.05(+1.64%)
Aug 04, 2020 3.086 3.118 2.988 2.988 9,573 -0.12(-3.85%)
Aug 03, 2020 3.165 3.165 3.099 3.108 4,802 -0.10(-3.05%)
Jul 31, 2020 3.262 3.262 3.197 3.205 25,813 -0.14(-4.14%)
Jul 30, 2020 3.409 3.409 3.311 3.344 18,928 -0.07(-1.91%)
Jul 29, 2020 3.433 3.449 3.392 3.409 54,901 +0.02(+0.72%)
Jul 28, 2020 3.368 3.400 3.368 3.384 1,980 +0.05(+1.46%)
Jul 27, 2020 3.165 3.368 3.165 3.335 39,409 +0.16(+5.13%)
Jul 24, 2020 3.148 3.270 3.148 3.173 5,900 -0.04(-1.27%)
Jul 23, 2020 3.270 3.303 3.213 3.213 28,392 -0.11(-3.42%)
Jul 22, 2020 3.344 3.360 3.303 3.327 3,692 +0.05(+1.49%)
Jul 21, 2020 3.222 3.352 3.222 3.278 44,955 +0.12(+3.87%)
Jul 20, 2020 3.083 3.165 3.083 3.156 7,302 +0.02(+0.78%)
Jul 17, 2020 3.099 3.173 3.075 3.132 30,116 +0.04(+1.32%)
Jul 16, 2020 3.091 3.095 3.067 3.091 5,857 -0.02(-0.52%)
Jul 15, 2020 3.124 3.173 3.099 3.108 21,489 -0.02(-0.52%)
Jul 14, 2020 2.977 3.124 2.945 3.124 9,535 +0.07(+2.13%)
Jul 13, 2020 3.189 3.189 3.018 3.059 11,472 -0.02(-0.53%)
Jul 10, 2020 3.043 3.087 3.043 3.075 1,720 +0.01(+0.27%)
Jul 09, 2020 3.156 3.156 3.067 3.067 4,542 -0.03(-1.05%)
Jul 08, 2020 3.091 3.116 3.075 3.099 27,651 +0.11(+3.81%)
Jul 07, 2020 3.132 3.132 2.986 2.986 8,889 -0.09(-2.91%)
Jul 06, 2020 3.010 3.173 3.010 3.075 16,150 +0.08(+2.72%)
Jul 02, 2020 3.010 3.108 2.994 2.994 13,767 +0.01(+0.36%)
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.