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: 4:10 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, 2023 2.766 2.870 2.766 2.851 47,843 +0.06(+2.03%)
Jun 29, 2023 2.756 2.813 2.756 2.794 47,409 +0.04(+1.37%)
Jun 28, 2023 2.803 2.803 2.740 2.756 30,007 -0.06(-2.02%)
Jun 27, 2023 2.851 2.851 2.775 2.813 3,676 -0.02(-0.76%)
Jun 26, 2023 2.872 2.872 2.760 2.834 34,881 +0.01(+0.33%)
Jun 23, 2023 2.862 2.862 2.797 2.825 15,615 -0.02(-0.66%)
Jun 22, 2023 2.891 2.891 2.816 2.844 30,627 -0.06(-1.94%)
Jun 21, 2023 2.853 2.909 2.853 2.900 45,613 +0.09(+3.33%)
Jun 20, 2023 2.806 2.862 2.806 2.806 5,016 +0.00(+0.00%)
Jun 16, 2023 2.760 2.806 2.760 2.806 2,269 +0.00(+0.00%)
Jun 15, 2023 2.797 2.806 2.780 2.806 11,424 +0.00(+0.00%)
Jun 14, 2023 2.750 2.806 2.713 2.806 6,526 +0.06(+2.04%)
Jun 13, 2023 2.769 2.769 2.718 2.750 5,203 +0.02(+0.70%)
Jun 12, 2023 2.741 2.778 2.727 2.731 7,065 -0.03(-1.20%)
Jun 09, 2023 2.713 2.769 2.713 2.764 7,372 +0.10(+3.68%)
Jun 08, 2023 2.638 2.685 2.620 2.666 9,199 -0.01(-0.35%)
Jun 07, 2023 2.741 2.741 2.649 2.675 15,668 +0.07(+2.51%)
Jun 06, 2023 2.601 2.675 2.601 2.610 19,823 +0.04(+1.45%)
Jun 05, 2023 2.619 2.629 2.563 2.572 15,183 +0.02(+0.73%)
Jun 02, 2023 2.544 2.572 2.544 2.554 46,126 +0.16(+6.79%)
Jun 01, 2023 2.457 2.513 2.391 2.391 9,167 -0.04(-1.54%)
May 31, 2023 2.419 2.466 2.399 2.429 8,217 -0.04(-1.52%)
May 30, 2023 2.588 2.588 2.447 2.466 21,026 -0.12(-4.69%)
May 26, 2023 2.541 2.588 2.522 2.588 3,604 +0.05(+2.05%)
May 25, 2023 2.532 2.541 2.508 2.536 12,578 +0.03(+1.28%)
May 24, 2023 2.625 2.625 2.490 2.504 21,171 -0.06(-2.19%)
May 23, 2023 2.569 2.606 2.550 2.560 14,537 +0.02(+0.74%)
May 22, 2023 2.532 2.569 2.532 2.541 11,541 +0.01(+0.37%)
May 19, 2023 2.494 2.560 2.494 2.532 22,532 +0.06(+2.26%)
May 18, 2023 2.569 2.569 2.476 2.476 16,585 -0.02(-0.75%)
May 17, 2023 2.429 2.530 2.429 2.494 8,963 +0.07(+2.69%)
May 16, 2023 2.560 2.569 2.429 2.429 7,671 -0.14(-5.45%)
May 15, 2023 2.504 2.569 2.457 2.569 28,591 +0.07(+3.00%)
May 12, 2023 2.485 2.513 2.485 2.494 16,383 +0.02(+0.75%)
May 11, 2023 2.438 2.494 2.438 2.476 21,482 +0.01(+0.38%)
May 10, 2023 2.457 2.476 2.438 2.466 12,947 +0.02(+0.76%)
May 09, 2023 2.476 2.476 2.411 2.447 3,497 +0.02(+0.77%)
May 08, 2023 2.438 2.466 2.401 2.429 20,002 +0.05(+1.96%)
May 05, 2023 2.382 2.415 2.317 2.382 69,983 +0.05(+2.00%)
May 04, 2023 2.261 2.345 2.261 2.335 10,340 +0.14(+6.38%)
May 03, 2023 2.233 2.289 2.195 2.195 7,283 -0.05(-2.06%)
May 02, 2023 2.304 2.304 2.229 2.242 11,221 -0.03(-1.12%)
May 01, 2023 2.332 2.584 2.211 2.267 76,833 -0.06(-2.41%)
Apr 28, 2023 2.304 2.332 2.276 2.323 17,627 +0.04(+1.63%)
Apr 27, 2023 2.295 2.304 2.262 2.285 13,330 +0.04(+1.87%)
Apr 26, 2023 2.304 2.304 2.240 2.243 17,012 -0.02(-1.03%)
Apr 25, 2023 2.267 2.276 2.239 2.267 5,919 +0.02(+0.83%)
Apr 24, 2023 2.229 2.257 2.229 2.248 9,046 +0.06(+2.55%)
Apr 21, 2023 2.220 2.285 2.192 2.192 7,616 -0.06(-2.49%)
Apr 20, 2023 2.248 2.257 2.222 2.248 23,512 +0.02(+0.84%)
Apr 19, 2023 2.248 2.267 2.229 2.229 11,385 -0.09(-4.02%)
Apr 18, 2023 2.304 2.332 2.304 2.323 14,066 -0.02(-0.80%)
Apr 17, 2023 2.369 2.369 2.327 2.341 4,921 -0.03(-1.18%)
Apr 14, 2023 2.369 2.374 2.304 2.369 33,927 +0.04(+1.60%)
Apr 13, 2023 2.341 2.360 2.325 2.332 29,550 +0.01(+0.40%)
Apr 12, 2023 2.267 2.341 2.267 2.323 41,312 +0.10(+4.62%)
Apr 11, 2023 2.239 2.276 2.220 2.220 32,252 +0.04(+1.71%)
Apr 10, 2023 2.192 2.192 2.174 2.183 9,121 +0.00(+0.00%)
Apr 06, 2023 2.211 2.211 2.164 2.183 13,091 -0.00(-0.21%)
Apr 05, 2023 2.118 2.201 2.118 2.188 26,316 +0.04(+1.96%)
Apr 04, 2023 2.146 2.192 2.136 2.146 14,970 -0.01(-0.29%)
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.