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, 2015 5.947 5.966 5.483 5.483 2,491 -0.23(-4.11%)
Jun 29, 2015 5.614 6.110 5.614 5.718 5,118 -0.08(-1.46%)
Jun 26, 2015 5.966 5.973 5.770 5.803 1,170 +0.01(+0.23%)
Jun 25, 2015 5.738 5.790 5.659 5.790 23,154 +0.01(+0.23%)
Jun 24, 2015 5.881 5.881 5.777 5.777 3,382 +0.00(+0.00%)
Jun 23, 2015 5.574 5.842 5.574 5.777 9,544 -0.16(-2.71%)
Jun 22, 2015 5.937 5.937 5.723 5.937 2,111 +0.19(+3.27%)
Jun 19, 2015 5.866 5.937 5.749 5.749 4,100 -0.03(-0.56%)
Jun 18, 2015 5.840 5.866 5.749 5.782 3,985 -0.05(-0.89%)
Jun 17, 2015 5.691 5.834 5.587 5.834 2,761 +0.16(+2.74%)
Jun 16, 2015 5.678 5.834 5.496 5.678 7,700 +0.02(+0.34%)
Jun 15, 2015 5.382 5.658 5.382 5.658 4,768 -0.03(-0.46%)
Jun 12, 2015 5.607 5.684 5.392 5.684 3,274 +0.25(+4.66%)
Jun 11, 2015 5.340 5.587 5.340 5.431 6,077 +0.03(+0.48%)
Jun 10, 2015 5.477 5.684 5.405 5.405 11,756 +0.00(+0.00%)
Jun 09, 2015 5.315 5.477 5.315 5.405 4,330 -0.07(-1.30%)
Jun 08, 2015 5.399 5.477 5.289 5.477 5,883 +0.00(+0.00%)
Jun 05, 2015 5.840 5.840 5.198 5.477 12,796 -0.07(-1.29%)
Jun 04, 2015 5.269 5.568 5.269 5.548 2,143 +0.17(+3.14%)
Jun 03, 2015 5.749 5.769 5.328 5.379 14,097 -0.27(-4.71%)
Jun 02, 2015 5.392 5.658 5.347 5.645 5,516 +0.10(+1.82%)
Jun 01, 2015 5.350 5.551 5.344 5.545 13,859 +0.02(+0.35%)
May 29, 2015 5.532 5.570 5.324 5.525 7,253 +0.04(+0.67%)
May 28, 2015 5.506 5.538 5.447 5.489 1,491 -0.21(-3.71%)
May 27, 2015 5.460 5.836 5.369 5.700 10,934 +0.22(+4.02%)
May 26, 2015 5.733 5.791 5.480 5.480 11,875 -0.23(-3.98%)
May 22, 2015 5.888 5.707 5.707 5.707 11,256 -0.94(-14.15%)
May 21, 2015 6.200 6.647 5.964 6.647 4,401 +0.45(+7.33%)
May 20, 2015 6.083 6.232 6.083 6.193 1,509 +0.16(+2.69%)
May 19, 2015 6.031 6.031 6.031 6.031 462 -0.17(-2.72%)
May 18, 2015 6.227 6.465 6.180 6.200 4,162 -0.29(-4.40%)
May 15, 2015 6.362 6.485 6.238 6.485 1,697 +0.10(+1.52%)
May 14, 2015 6.200 6.388 6.200 6.388 4,791 +0.30(+4.90%)
May 13, 2015 6.245 6.245 6.089 6.089 5,313 -0.14(-2.29%)
May 12, 2015 6.122 6.232 6.122 6.232 437 -0.03(-0.41%)
May 11, 2015 6.647 6.647 6.258 6.258 2,942 -0.25(-3.79%)
May 08, 2015 6.303 6.511 6.167 6.504 4,010 -0.12(-1.86%)
May 07, 2015 6.167 6.628 6.161 6.628 1,946 +0.11(+1.69%)
May 06, 2015 6.524 6.524 6.193 6.517 4,832 -0.03(-0.50%)
May 05, 2015 6.485 6.556 6.258 6.550 2,289 -0.14(-2.07%)
May 04, 2015 6.488 6.689 6.300 6.688 5,421 -0.16(-2.28%)
Apr 30, 2015 7.428 7.428 6.747 6.844 80 +0.38(+5.81%)
Apr 29, 2015 6.468 6.468 6.468 6.468 231 -0.16(-2.35%)
Apr 28, 2015 6.708 6.708 6.624 6.624 1,528 -0.17(-2.57%)
Apr 27, 2015 6.656 6.799 6.656 6.799 885 +0.23(+3.45%)
Apr 22, 2015 6.345 6.572 6.345 6.572 126 +0.73(+12.42%)
Apr 21, 2015 5.846 5.846 5.846 5.846 405 -0.41(-6.63%)
Apr 20, 2015 6.566 6.566 6.261 6.261 1,058 -0.19(-2.91%)
Apr 17, 2015 6.676 6.702 6.449 6.449 4,205 -0.18(-2.67%)
Apr 16, 2015 6.507 6.626 6.494 6.626 4,810 +0.19(+2.95%)
Apr 15, 2015 6.417 6.443 6.413 6.436 4,639 +0.05(+0.78%)
Apr 14, 2015 6.387 6.387 6.387 6.387 314 -0.29(-4.33%)
Apr 13, 2015 6.507 6.676 6.507 6.676 833 -0.09(-1.34%)
Apr 10, 2015 6.519 6.767 6.494 6.767 643 +0.00(+0.00%)
Apr 08, 2015 6.760 6.767 6.637 6.767 444 +0.32(+5.03%)
Apr 07, 2015 6.443 6.443 6.443 6.443 217 -0.19(-2.83%)
Apr 06, 2015 6.619 6.676 6.611 6.631 1,087 +0.20(+3.13%)
Apr 02, 2015 6.430 6.430 6.430 6.430 308 +0.11(+1.76%)
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.