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 )

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2015 7.510 7.448 7.448 7.448 482 -0.52(-6.54%)
Jan 29, 2015 8.503 8.503 7.951 7.969 1,589 -0.32(-3.90%)
Jan 27, 2015 7.609 8.292 7.609 8.292 1 +0.62(+8.14%)
Jan 26, 2015 8.230 8.516 7.305 7.668 27,950 -0.87(-10.15%)
Jan 23, 2015 7.938 8.534 7.938 8.534 1,737 +0.14(+1.70%)
Jan 22, 2015 8.373 8.541 8.373 8.392 3,084 +0.16(+1.96%)
Jan 21, 2015 8.075 8.230 8.075 8.230 718 +0.30(+3.83%)
Jan 20, 2015 8.137 8.503 7.926 7.926 5,638 -0.19(-2.37%)
Jan 16, 2015 8.652 8.652 8.118 8.118 4,631 -0.12(-1.51%)
Jan 15, 2015 8.671 8.671 8.242 8.242 925 -0.43(-5.01%)
Jan 13, 2015 8.677 8.677 8.677 8.677 3 +0.62(+7.71%)
Jan 12, 2015 8.075 8.317 8.044 8.056 1,498 -0.64(-7.36%)
Jan 09, 2015 8.298 8.785 8.298 8.696 2,281 +0.43(+5.16%)
Jan 08, 2015 8.361 8.569 8.269 8.269 1,201 +0.15(+1.86%)
Jan 07, 2015 8.118 8.118 8.118 8.118 272 +0.25(+3.24%)
Jan 06, 2015 7.864 7.864 7.864 7.864 259 +0.06(+0.75%)
Jan 05, 2015 7.510 7.805 7.510 7.805 1,031 -0.22(-2.76%)
Dec 31, 2014 7.605 8.027 7.605 8.027 217 +0.04(+0.54%)
Dec 29, 2014 8.070 8.070 7.803 7.984 64 -0.03(-0.37%)
Dec 26, 2014 8.070 8.070 7.853 8.013 1,667 -0.31(-3.67%)
Dec 24, 2014 7.996 8.319 8.319 8.319 1,127 +0.56(+7.18%)
Dec 23, 2014 7.773 7.773 7.456 7.761 3,208 -0.10(-1.24%)
Dec 22, 2014 7.548 7.859 7.536 7.859 2,288 -0.15(-1.91%)
Dec 19, 2014 7.926 8.011 7.926 8.011 546 -0.04(-0.45%)
Dec 18, 2014 7.816 8.048 7.749 8.048 2,670 +0.03(+0.38%)
Dec 17, 2014 7.621 8.017 7.389 8.017 5,642 +1.00(+14.25%)
Dec 16, 2014 7.158 7.158 7.018 7.018 800 -0.29(-4.03%)
Dec 15, 2014 7.225 7.312 7.225 7.312 1,797 -0.37(-4.81%)
Dec 12, 2014 8.401 8.401 7.591 7.682 1,687 -0.37(-4.54%)
Dec 10, 2014 7.999 8.158 7.938 8.047 567 -0.35(-4.15%)
Dec 09, 2014 8.182 8.395 8.182 8.395 925 +0.07(+0.88%)
Dec 08, 2014 8.401 8.401 8.322 8.322 621 -0.05(-0.61%)
Dec 05, 2014 8.377 8.698 8.373 8.373 1,197 -0.32(-3.73%)
Dec 04, 2014 8.340 8.698 7.328 8.698 23,930 -0.41(-4.51%)
Dec 03, 2014 8.743 9.109 8.700 9.109 12,414 +0.71(+8.50%)
Dec 02, 2014 8.534 8.534 8.395 8.395 1,577 -0.43(-4.86%)
Dec 01, 2014 8.824 8.824 8.824 8.824 530 -0.30(-3.27%)
Nov 28, 2014 9.141 9.141 9.123 9.123 918 -0.37(-3.92%)
Nov 25, 2014 9.232 9.494 9.494 9.494 656 +0.19(+2.06%)
Nov 24, 2014 9.293 9.302 9.232 9.302 1,316 -0.21(-2.21%)
Nov 21, 2014 9.232 9.513 9.232 9.513 574 +0.95(+11.10%)
Nov 19, 2014 8.282 8.562 8.263 8.562 113 +0.34(+4.17%)
Nov 18, 2014 7.892 8.219 7.892 8.219 1,330 +0.39(+5.04%)
Nov 17, 2014 7.957 7.957 7.812 7.825 774 -0.23(-2.91%)
Nov 14, 2014 7.739 8.059 7.739 8.059 2,916 +0.29(+3.72%)
Nov 13, 2014 8.044 8.044 7.770 7.770 2,067 -0.76(-8.93%)
Nov 12, 2014 8.531 8.531 8.531 8.531 344 +0.12(+1.38%)
Nov 10, 2014 8.733 8.733 8.416 8.416 216 +0.10(+1.17%)
Nov 07, 2014 8.306 8.318 8.306 8.318 900 +0.00(+0.00%)
Nov 06, 2014 8.830 8.830 8.318 8.318 981 -0.42(-4.81%)
Nov 05, 2014 8.854 9.257 8.739 8.739 2,023 -0.05(-0.57%)
Nov 03, 2014 8.990 8.990 8.563 8.789 54 -0.10(-1.10%)
Oct 31, 2014 8.594 8.886 8.582 8.886 10,468 +0.83(+10.28%)
Oct 29, 2014 8.247 8.362 8.058 8.058 31 -0.07(-0.82%)
Oct 28, 2014 7.838 8.210 7.838 8.125 5,621 +0.10(+1.29%)
Oct 24, 2014 8.265 8.448 8.021 8.021 353 -0.06(-0.80%)
Oct 23, 2014 8.253 8.277 8.027 8.086 5,126 -0.14(-1.66%)
Oct 21, 2014 8.484 8.709 8.222 8.222 1,295 -0.76(-8.47%)
Oct 20, 2014 8.746 9.440 8.295 8.983 9,245 -0.03(-0.34%)
Oct 17, 2014 9.008 9.014 8.850 9.014 4,459 +0.29(+3.28%)
Oct 16, 2014 8.819 8.831 8.728 8.728 1,980 -0.29(-3.18%)
Oct 15, 2014 9.026 9.026 8.843 9.014 893 -0.62(-6.39%)
Oct 14, 2014 9.629 9.629 9.629 9.629 398 -0.12(-1.25%)
Oct 13, 2014 9.440 9.824 9.440 9.751 3,599 +0.72(+8.03%)
Oct 10, 2014 9.136 9.232 9.026 9.026 1,042 -0.37(-3.95%)
Oct 09, 2014 9.440 9.440 9.398 9.398 430 -0.04(-0.45%)
Oct 08, 2014 9.538 9.538 9.136 9.440 1,620 -0.10(-1.02%)
Oct 07, 2014 9.653 9.653 9.507 9.538 17,387 +0.05(+0.51%)
Oct 06, 2014 9.714 9.714 9.422 9.489 1,676 +0.97(+11.37%)
Oct 03, 2014 8.521 8.521 8.521 8.521 577 +0.02(+0.21%)
Oct 02, 2014 8.441 8.521 8.441 8.502 2,960 +0.27(+3.32%)
Oct 01, 2014 8.455 8.576 8.229 8.229 7,205 -0.49(-5.59%)
Sep 30, 2014 8.619 8.716 8.461 8.716 1,230 -0.20(-2.25%)
Sep 29, 2014 8.966 8.966 8.875 8.917 2,993 -0.22(-2.40%)
Sep 26, 2014 9.136 9.136 9.136 9.136 335 +0.00(+0.00%)
Sep 25, 2014 9.489 9.489 9.136 9.136 1,250 -0.35(-3.66%)
Sep 24, 2014 9.483 9.483 9.483 9.483 289 +0.00(+0.00%)
Sep 23, 2014 9.556 9.983 9.307 9.483 11,601 +0.01(+0.13%)
Sep 22, 2014 9.471 9.471 9.386 9.471 826 -0.21(-2.20%)
Sep 19, 2014 9.678 9.733 9.672 9.684 1,766 -0.07(-0.69%)
Sep 18, 2014 9.690 9.922 9.636 9.751 4,248 -0.26(-2.61%)
Sep 17, 2014 10.01 10.02 10.01 10.01 813 -0.30(-2.89%)
Sep 16, 2014 10.13 10.41 10.13 10.31 5,589 +0.49(+4.96%)
Sep 15, 2014 9.824 9.824 9.824 9.824 249 +0.23(+2.36%)
Sep 12, 2014 9.598 9.598 9.598 9.598 510 -0.34(-3.38%)
Sep 11, 2014 9.934 9.934 9.934 9.934 4 +0.00(+0.00%)
Sep 10, 2014 10.18 10.18 9.934 9.934 1,393 -0.41(-3.94%)
Sep 09, 2014 10.35 10.35 10.24 10.34 5,314 -0.05(-0.53%)
Sep 08, 2014 10.57 10.57 10.40 10.40 1,623 -0.38(-3.50%)
Sep 05, 2014 10.78 10.78 10.69 10.77 497 -0.16(-1.50%)
Sep 04, 2014 10.94 10.94 10.94 10.94 313 +0.00(+0.00%)
Sep 03, 2014 11.11 11.11 10.83 10.94 2,566 +0.12(+1.07%)
Sep 02, 2014 10.80 10.82 10.80 10.82 1,182 -0.06(-0.57%)
Aug 29, 2014 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 28, 2014 10.70 10.88 10.69 10.88 4,636 +0.85(+8.42%)
Aug 27, 2014 10.04 10.04 10.04 10.04 300 -0.34(-3.28%)
Aug 26, 2014 10.34 10.42 10.41 10.38 4,850 -0.03(-0.29%)
Aug 25, 2014 10.45 10.45 10.41 10.41 355 +0.27(+2.63%)
Aug 22, 2014 10.14 10.14 10.14 10.14 634 -0.20(-1.93%)
Aug 21, 2014 10.34 10.34 10.34 10.34 1,515 +0.04(+0.41%)
Aug 20, 2014 10.30 10.30 10.30 10.30 167 +0.00(+0.00%)
Aug 19, 2014 10.26 10.34 10.25 10.30 1,199 +0.39(+3.93%)
Aug 18, 2014 9.911 9.911 9.911 9.911 103 +0.00(+0.00%)
Aug 15, 2014 9.978 9.978 9.978 9.911 1,119 +0.32(+3.36%)
Aug 14, 2014 9.589 9.589 9.589 9.589 9 +0.00(+0.00%)
Aug 13, 2014 9.729 9.747 9.437 9.589 1,523 -0.13(-1.38%)
Aug 12, 2014 9.723 9.723 9.723 9.723 262 +0.16(+1.72%)
Aug 11, 2014 9.382 9.558 9.382 9.558 537 +0.25(+2.68%)
Aug 08, 2014 9.120 9.120 9.120 9.309 3,076 -0.01(-0.07%)
Aug 07, 2014 9.583 9.589 9.315 9.315 2,001 -0.32(-3.35%)
Aug 06, 2014 9.588 9.637 9.588 9.637 963 -0.16(-1.68%)
Aug 05, 2014 9.802 9.802 9.802 9.802 90 +0.00(+0.00%)
Aug 04, 2014 9.430 9.802 9.430 9.802 3,418 +0.24(+2.53%)
Aug 01, 2014 9.578 9.578 9.426 9.559 1,845 +0.02(+0.25%)
Jul 31, 2014 9.536 9.535 9.536 9.536 494 +0.00(+0.00%)
Jul 30, 2014 9.536 9.536 9.536 9.536 700 -0.31(-3.14%)
Jul 29, 2014 9.845 9.845 9.845 9.845 87 +0.00(+0.00%)
Jul 28, 2014 9.845 9.845 9.845 9.845 1,075 -0.09(-0.86%)
Jul 25, 2014 9.930 9.930 9.930 9.930 739 -0.09(-0.85%)
Jul 24, 2014 9.949 10.02 9.924 10.02 1,323 +0.16(+1.67%)
Jul 23, 2014 9.851 9.851 9.851 9.851 7,492 -0.30(-2.94%)
Jul 22, 2014 10.15 10.15 10.15 10.15 1,557 +0.20(+2.06%)
Jul 21, 2014 9.944 9.943 9.944 9.944 208 +0.00(+0.00%)
Jul 18, 2014 10.09 10.09 9.936 9.944 1,440 +0.27(+2.79%)
Jul 17, 2014 9.486 9.681 9.407 9.675 8,534 +0.19(+1.99%)
Jul 16, 2014 9.489 9.489 9.426 9.486 16,641 -0.40(-4.00%)
Jul 15, 2014 9.797 9.882 9.772 9.882 4,671 +0.03(+0.31%)
Jul 14, 2014 9.438 9.851 9.438 9.851 4,847 +0.58(+6.23%)
Jul 11, 2014 9.274 9.274 9.274 9.274 4 +0.00(+0.00%)
Jul 10, 2014 9.274 9.274 9.274 9.274 665 +0.24(+2.63%)
Jul 09, 2014 9.036 9.036 9.036 9.036 52 +0.00(+0.00%)
Jul 08, 2014 9.036 9.036 9.036 9.036 14 +0.00(+0.00%)
Jul 07, 2014 9.036 9.036 9.036 9.036 542 +0.10(+1.16%)
Jul 03, 2014 8.836 8.933 8.933 8.933 1,808 +0.16(+1.87%)
Jul 02, 2014 8.818 8.818 8.769 8.769 807 -0.20(-2.18%)
Jul 01, 2014 8.995 8.995 8.965 8.965 898 +0.05(+0.54%)
Jun 30, 2014 8.983 8.983 8.916 8.916 697 -0.24(-2.60%)
Jun 27, 2014 9.154 9.154 9.154 9.154 391 -0.04(-0.45%)
Jun 26, 2014 9.151 9.196 9.080 9.196 6,956 +0.04(+0.40%)
Jun 25, 2014 9.238 9.263 9.111 9.159 6,699 -0.33(-3.50%)
Jun 24, 2014 9.449 9.491 9.449 9.491 592 -0.09(-0.89%)
Jun 23, 2014 9.310 9.661 9.310 9.577 3,290 +0.16(+1.68%)
Jun 20, 2014 9.394 9.419 9.322 9.419 1,703 -0.25(-2.63%)
Jun 19, 2014 9.672 9.672 9.672 9.672 936 +0.19(+1.98%)
Jun 18, 2014 9.485 9.485 9.485 9.485 610 -0.02(-0.21%)
Jun 17, 2014 9.425 9.505 9.425 9.505 438 +0.10(+1.11%)
Jun 16, 2014 9.654 9.654 9.352 9.400 1,751 +0.01(+0.13%)
Jun 13, 2014 9.527 9.527 9.388 9.388 1,495 -0.04(-0.41%)
Jun 12, 2014 9.521 9.521 9.427 9.427 1,015 +0.17(+1.86%)
Jun 11, 2014 9.255 9.255 9.255 9.255 155 +0.00(+0.00%)
Jun 10, 2014 9.255 9.255 9.255 9.255 425 +0.19(+2.07%)
Jun 06, 2014 8.856 9.068 8.856 9.068 3,968 +0.62(+7.30%)
Jun 05, 2014 8.451 8.451 8.451 8.451 703 -0.02(-0.21%)
Jun 04, 2014 8.469 8.469 8.469 8.469 620 -0.12(-1.41%)
Jun 03, 2014 8.559 8.590 8.559 8.590 425 -0.09(-0.98%)
Jun 02, 2014 8.682 8.700 8.615 8.676 3,965 -0.14(-1.64%)
May 30, 2014 8.760 8.911 8.670 8.821 11,861 -0.07(-0.82%)
May 29, 2014 8.973 8.978 8.893 8.893 7,135 +0.04(+0.48%)
May 28, 2014 8.851 8.851 8.851 8.851 14 +0.00(+0.00%)
May 27, 2014 9.213 9.213 8.851 8.851 2,232 -0.36(-3.93%)
May 23, 2014 9.213 9.213 9.213 9.213 165 -0.15(-1.61%)
May 22, 2014 9.370 9.370 9.364 9.364 336 -0.19(-2.02%)
May 21, 2014 9.558 9.558 9.558 9.558 1,593 +0.04(+0.44%)
May 20, 2014 9.769 9.769 9.515 9.515 2,393 -0.79(-7.62%)
May 19, 2014 10.30 10.30 10.30 10.30 963 +0.47(+4.81%)
May 16, 2014 9.848 9.848 9.828 9.828 1,411 +0.10(+1.04%)
May 15, 2014 9.751 9.751 9.727 9.727 734 -0.06(-0.62%)
May 14, 2014 9.809 9.809 9.787 9.787 32,738 +0.18(+1.82%)
May 13, 2014 9.612 9.612 9.612 9.612 4,993 -0.00(-0.02%)
May 12, 2014 9.614 9.614 9.614 9.614 819 -0.10(-1.04%)
May 09, 2014 9.697 9.715 9.697 9.715 945 +0.08(+0.88%)
May 08, 2014 9.836 9.836 9.630 9.630 1,728 -0.21(-2.15%)
May 07, 2014 9.842 9.938 9.842 9.842 1,794 +0.18(+1.81%)
May 06, 2014 9.666 9.666 9.666 9.666 243 +0.11(+1.14%)
May 05, 2014 9.553 9.558 9.558 9.558 162 +0.00(+0.05%)
May 02, 2014 9.553 9.553 9.553 9.553 281 -0.02(-0.25%)
May 01, 2014 9.577 9.577 9.577 9.577 498 +0.22(+2.39%)
Apr 30, 2014 9.287 9.354 9.287 9.354 922 -0.09(-0.96%)
Apr 29, 2014 9.661 9.661 9.444 9.444 9,974 +0.08(+0.84%)
Apr 28, 2014 9.317 9.366 9.246 9.366 1,748 -0.54(-5.43%)
Apr 25, 2014 9.903 9.903 9.903 9.903 1,051 +0.43(+4.53%)
Apr 24, 2014 9.474 9.474 9.474 9.474 284 +0.26(+2.82%)
Apr 23, 2014 9.209 9.215 9.203 9.215 1,247 -0.12(-1.29%)
Apr 22, 2014 9.209 9.384 9.172 9.335 22,375 -0.22(-2.34%)
Apr 21, 2014 9.076 9.559 9.064 9.559 2,166 +0.21(+2.26%)
Apr 17, 2014 8.943 9.347 9.347 9.347 1,656 +0.14(+1.51%)
Apr 16, 2014 9.076 9.209 9.033 9.209 1,959 +0.22(+2.49%)
Apr 15, 2014 9.064 9.064 8.762 8.985 3,217 -0.28(-3.00%)
Apr 14, 2014 9.323 9.341 9.263 9.263 5,435 -0.07(-0.71%)
Apr 11, 2014 9.281 9.438 9.281 9.329 1,250 +0.19(+2.05%)
Apr 10, 2014 9.178 9.227 9.142 9.142 1,523 -0.16(-1.75%)
Apr 09, 2014 9.209 9.317 9.209 9.305 3,539 +0.04(+0.46%)
Apr 08, 2014 9.818 9.963 9.227 9.263 9,825 -0.19(-2.04%)
Apr 07, 2014 9.203 9.456 9.203 9.456 2,538 +0.52(+5.81%)
Apr 04, 2014 9.015 9.015 8.937 8.937 1,096 -0.20(-2.18%)
Apr 03, 2014 8.985 9.136 8.961 9.136 1,197 -0.07(-0.79%)
Apr 02, 2014 8.967 9.209 8.967 9.209 11,931 +0.25(+2.75%)
Apr 01, 2014 8.962 8.962 8.962 8.962 291 -0.01(-0.14%)
Mar 31, 2014 8.848 9.035 8.775 8.974 13,888 +0.14(+1.64%)
Mar 28, 2014 8.902 9.053 8.817 8.829 6,432 +0.01(+0.07%)
Mar 27, 2014 8.449 8.823 8.449 8.823 21,376 +0.68(+8.30%)
Mar 26, 2014 8.147 8.147 8.147 8.147 169 +0.01(+0.07%)
Mar 25, 2014 7.997 8.141 7.942 8.141 11,283 +0.18(+2.20%)
Mar 24, 2014 7.840 7.997 7.840 7.966 7,103 +0.48(+6.37%)
Mar 21, 2014 7.701 7.846 7.490 7.490 17,336 -0.24(-3.05%)
Mar 20, 2014 7.441 7.791 7.435 7.725 20,554 +0.32(+4.32%)
Mar 19, 2014 7.393 7.622 7.393 7.405 9,615 +0.14(+1.91%)
Mar 18, 2014 7.266 7.266 7.266 7.266 173 +0.00(+0.00%)
Mar 17, 2014 7.345 7.345 7.248 7.266 2,299 +0.01(+0.17%)
Mar 14, 2014 7.218 7.544 7.152 7.254 24,300 +0.01(+0.17%)
Mar 13, 2014 7.242 7.242 7.242 7.242 96 +0.00(+0.00%)
Mar 12, 2014 7.219 7.242 7.206 7.242 3,295 -0.07(-0.91%)
Mar 11, 2014 7.309 7.309 7.309 7.309 114 +0.00(+0.00%)
Mar 10, 2014 7.393 7.393 7.309 7.309 5,804 -0.30(-3.97%)
Mar 07, 2014 7.610 7.610 7.610 7.610 144 +0.00(+0.00%)
Mar 06, 2014 7.616 7.634 7.607 7.610 9,953 +0.22(+2.92%)
Mar 05, 2014 7.388 7.400 7.388 7.394 1,672 -0.32(-4.14%)
Mar 04, 2014 7.714 7.714 7.714 7.714 170 +0.11(+1.43%)
Mar 03, 2014 7.605 7.605 7.605 7.605 106 +0.00(+0.00%)
Feb 28, 2014 7.605 7.605 7.605 7.605 742 -0.09(-1.18%)
Feb 27, 2014 7.582 7.696 7.582 7.696 2,710 +0.43(+5.89%)
Feb 26, 2014 7.304 7.436 7.237 7.268 1,558 -0.12(-1.63%)
Feb 25, 2014 7.539 7.539 7.388 7.388 21,506 -0.29(-3.77%)
Feb 24, 2014 7.599 7.678 7.569 7.678 3,823 -0.08(-1.01%)
Feb 21, 2014 7.388 8.009 7.388 7.756 6,814 +0.45(+6.19%)
Feb 20, 2014 7.237 7.346 7.219 7.304 3,433 +0.13(+1.85%)
Feb 19, 2014 7.087 7.171 7.008 7.171 1,202 +0.02(+0.34%)
Feb 18, 2014 7.183 7.219 7.087 7.147 4,809 -0.21(-2.87%)
Feb 14, 2014 7.189 7.358 7.358 7.358 11,108 +0.29(+4.10%)
Feb 13, 2014 7.057 7.069 7.057 7.069 1,999 +0.11(+1.65%)
Feb 12, 2014 7.159 7.237 6.954 6.954 4,995 -0.21(-2.86%)
Feb 11, 2014 7.111 7.159 7.159 7.159 107 +0.05(+0.70%)
Feb 10, 2014 7.163 7.163 7.109 7.109 2,691 -0.07(-1.00%)
Feb 07, 2014 7.190 7.190 7.181 7.181 1,855 +0.07(+0.93%)
Feb 06, 2014 7.083 7.115 7.083 7.115 3,576 +0.07(+0.93%)
Feb 05, 2014 7.187 7.187 6.887 7.049 17,181 -0.06(-0.90%)
Feb 04, 2014 7.113 7.113 7.113 7.113 328 +0.16(+2.37%)
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.