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 )

2.310 -0.040 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2017 7.124 7.295 7.103 7.103 919 -0.33(-4.48%)
Jan 30, 2017 7.204 7.436 7.204 7.436 2,801 +0.11(+1.55%)
Jan 27, 2017 7.430 7.430 7.310 7.323 978 +0.01(+0.09%)
Jan 26, 2017 7.317 7.323 7.316 7.316 1,089 -0.14(-1.90%)
Jan 25, 2017 7.480 7.480 7.458 7.458 943 +0.17(+2.34%)
Jan 24, 2017 7.210 7.295 7.210 7.288 1,395 +0.02(+0.34%)
Jan 23, 2017 6.755 7.263 6.755 7.263 1,289 +0.35(+5.00%)
Jan 19, 2017 6.917 133 +0.11(+1.65%)
Jan 18, 2017 6.727 6.847 6.727 6.805 1,734 -0.22(-3.13%)
Jan 17, 2017 7.103 7.103 7.025 7.025 30,967 +0.07(+1.02%)
Jan 13, 2017 6.954 6.954 6.954 0 +0.24(+3.60%)
Jan 12, 2017 6.991 7.103 6.712 6.712 2,708 -0.32(-4.55%)
Jan 11, 2017 6.961 7.032 6.656 7.032 4,437 +0.07(+1.03%)
Jan 10, 2017 6.961 6.961 6.961 6.961 378 +0.32(+4.80%)
Jan 09, 2017 6.855 6.872 6.641 6.641 1,144 -0.36(-5.08%)
Jan 06, 2017 7.068 7.103 6.812 6.997 1,176 +0.22(+3.20%)
Jan 05, 2017 6.779 6.779 6.779 6.779 318 +0.19(+2.94%)
Jan 04, 2017 6.748 6.769 6.570 6.586 13,288 -0.09(-1.36%)
Jan 03, 2017 6.428 6.677 6.421 6.677 19,229 +0.39(+6.28%)
Dec 30, 2016 6.282 6.282 6.282 0 +0.03(+0.45%)
Dec 29, 2016 6.360 6.360 6.254 6.254 755 +0.11(+1.73%)
Dec 28, 2016 6.389 6.389 6.148 6.148 12,078 -0.60(-8.84%)
Dec 27, 2016 5.927 6.850 5.927 6.744 2,903 +0.71(+11.68%)
Dec 23, 2016 6.038 6.038 6.038 0 +0.43(+7.67%)
Dec 22, 2016 5.608 5.608 5.608 5.608 211 -0.07(-1.24%)
Dec 21, 2016 5.362 5.685 5.362 5.678 1,691 -0.01(-0.25%)
Dec 20, 2016 5.552 5.706 5.552 5.692 12,153 -0.16(-2.76%)
Dec 16, 2016 5.854 98 -0.03(-0.48%)
Dec 15, 2016 5.636 5.973 5.552 5.882 3,104 +0.38(+6.90%)
Dec 14, 2016 6.072 6.072 5.503 5.503 6,457 -0.34(-5.89%)
Dec 13, 2016 5.784 5.875 5.341 5.847 8,576 +0.35(+6.39%)
Dec 12, 2016 5.973 5.973 5.496 5.496 974 -0.08(-1.41%)
Dec 09, 2016 5.931 5.931 5.574 5.574 2,651 -0.17(-3.03%)
Dec 08, 2016 5.798 5.840 5.650 5.748 3,268 +0.08(+1.36%)
Dec 07, 2016 5.748 5.748 5.671 5.671 722 -0.02(-0.37%)
Dec 06, 2016 5.734 5.777 5.692 5.692 8,781 +0.13(+2.27%)
Dec 05, 2016 6.001 6.001 5.488 5.566 12,906 -0.11(-1.98%)
Dec 02, 2016 5.678 5.966 5.580 5.678 2,087 +0.14(+2.48%)
Dec 01, 2016 5.597 5.738 5.534 5.541 2,598 -0.19(-3.31%)
Nov 30, 2016 6.117 6.117 5.660 5.731 5,974 -0.25(-4.23%)
Nov 28, 2016 5.983 143 -0.03(-0.43%)
Nov 23, 2016 6.009 6.009 6.009 0 -0.02(-0.38%)
Nov 22, 2016 6.033 6.033 6.026 6.033 5,519 +0.10(+1.66%)
Nov 21, 2016 5.978 6.040 5.934 5.934 4,901 +0.06(+1.05%)
Nov 18, 2016 5.885 5.983 5.850 5.872 1,250 +0.04(+0.75%)
Nov 16, 2016 5.829 86 +0.36(+6.55%)
Nov 15, 2016 6.173 6.173 5.471 5.471 1,805 -0.14(-2.50%)
Nov 14, 2016 5.625 5.625 5.611 5.611 321 -0.36(-6.00%)
Nov 11, 2016 6.064 6.064 5.478 5.969 15,730 -0.27(-4.28%)
Nov 10, 2016 6.342 6.342 5.829 6.236 35,199 -0.46(-6.82%)
Nov 09, 2016 6.686 6.840 6.601 6.693 2,078 -0.08(-1.24%)
Nov 08, 2016 6.770 6.777 6.770 6.777 1,332 +0.31(+4.78%)
Nov 07, 2016 6.855 6.855 6.447 6.468 811 -0.20(-3.06%)
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.