Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.630 -0.120 (-4.36%)
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 (%)
May 31, 2016 3.363 3.408 3.098 3.180 62,891,280 -0.19(-5.58%)
May 27, 2016 3.424 3.368 3.368 3.368 17,208,556 -0.12(-3.49%)
May 26, 2016 3.469 3.530 3.457 3.490 10,809,276 +0.05(+1.48%)
May 25, 2016 3.520 3.535 3.418 3.439 18,207,344 -0.04(-1.02%)
May 24, 2016 3.525 3.540 3.434 3.474 19,265,982 +0.04(+1.03%)
May 23, 2016 3.378 3.484 3.357 3.439 26,921,756 -0.06(-1.74%)
May 20, 2016 3.530 3.581 3.454 3.500 22,654,868 +0.02(+0.44%)
May 19, 2016 3.479 3.500 3.424 3.484 31,763,610 -0.08(-2.28%)
May 18, 2016 3.561 3.693 3.535 3.566 31,613,296 -0.07(-1.96%)
May 17, 2016 3.698 3.703 3.594 3.637 23,053,422 -0.10(-2.59%)
May 16, 2016 3.784 3.825 3.716 3.733 17,729,800 -0.02(-0.41%)
May 13, 2016 3.937 3.957 3.708 3.749 35,010,644 -0.24(-5.99%)
May 12, 2016 3.952 4.038 3.830 3.987 28,813,996 +0.06(+1.55%)
May 11, 2016 3.982 3.992 3.870 3.926 27,311,180 +0.07(+1.71%)
May 10, 2016 3.738 3.870 3.731 3.860 35,106,964 +0.20(+5.56%)
May 09, 2016 3.606 3.667 3.393 3.657 48,333,556 +0.03(+0.84%)
May 06, 2016 3.571 3.684 3.558 3.627 19,126,878 +0.05(+1.28%)
May 05, 2016 3.759 3.779 3.556 3.581 32,336,354 -0.12(-3.16%)
May 04, 2016 3.581 3.703 3.550 3.698 27,157,892 +0.19(+5.51%)
May 03, 2016 3.545 3.586 3.474 3.505 33,864,272 -0.15(-3.98%)
May 02, 2016 3.706 3.711 3.615 3.650 19,459,660 -0.14(-3.75%)
Apr 29, 2016 3.833 3.889 3.731 3.792 28,726,594 +0.02(+0.40%)
Apr 28, 2016 3.742 3.838 3.711 3.777 36,176,584 -0.06(-1.46%)
Apr 27, 2016 3.813 3.858 3.777 3.833 23,624,656 +0.11(+3.00%)
Apr 26, 2016 3.574 3.721 3.554 3.721 24,108,096 +0.17(+4.86%)
Apr 25, 2016 3.640 3.650 3.513 3.549 13,232,344 -0.08(-2.10%)
Apr 22, 2016 3.594 3.650 3.561 3.625 12,078,236 -0.02(-0.42%)
Apr 21, 2016 3.721 3.726 3.620 3.640 13,076,919 -0.07(-1.92%)
Apr 20, 2016 3.676 3.744 3.630 3.711 17,548,400 -0.02(-0.54%)
Apr 19, 2016 3.696 3.757 3.691 3.731 20,558,612 +0.08(+2.08%)
Apr 18, 2016 3.640 3.752 3.625 3.655 24,052,634 -0.09(-2.34%)
Apr 15, 2016 3.766 3.780 3.678 3.743 63,952,824 -0.03(-0.86%)
Apr 14, 2016 3.872 3.877 3.706 3.775 43,044,036 -0.10(-2.50%)
Apr 13, 2016 3.895 3.914 3.835 3.872 41,324,768 +0.04(+0.96%)
Apr 12, 2016 3.706 3.849 3.674 3.835 49,578,740 +0.17(+4.66%)
Apr 11, 2016 3.637 3.718 3.628 3.664 37,411,364 +0.18(+5.17%)
Apr 08, 2016 3.406 3.503 3.378 3.484 29,972,234 +0.24(+7.24%)
Apr 07, 2016 3.249 3.272 3.198 3.249 19,136,946 -0.02(-0.56%)
Apr 06, 2016 3.277 3.328 3.214 3.268 28,236,030 -0.08(-2.34%)
Apr 05, 2016 3.304 3.415 3.263 3.346 24,516,782 -0.02(-0.68%)
Apr 04, 2016 3.448 3.498 3.364 3.369 18,642,866 -0.18(-5.03%)
Apr 01, 2016 3.381 3.559 3.349 3.547 22,892,326 +0.11(+3.22%)
Mar 31, 2016 3.547 3.580 3.418 3.437 35,919,816 -0.14(-3.99%)
Mar 30, 2016 3.561 3.663 3.522 3.580 30,612,820 +0.05(+1.44%)
Mar 29, 2016 3.432 3.547 3.354 3.529 34,153,584 +0.07(+2.00%)
Mar 28, 2016 3.437 3.513 3.358 3.460 26,263,802 +0.19(+5.93%)
Mar 24, 2016 3.266 3.266 3.266 3.266 35,342,384 -0.05(-1.53%)
Mar 23, 2016 3.432 3.437 3.294 3.317 29,098,778 -0.21(-5.89%)
Mar 22, 2016 3.501 3.564 3.492 3.524 31,095,496 -0.03(-0.78%)
Mar 21, 2016 3.460 3.571 3.460 3.552 26,318,866 +0.04(+1.18%)
Mar 18, 2016 3.488 3.529 3.391 3.511 59,676,628 +0.03(+0.93%)
Mar 17, 2016 3.381 3.520 3.211 3.478 60,768,484 +0.47(+15.47%)
Mar 16, 2016 2.948 3.017 2.823 3.012 77,989,472 -0.05(-1.66%)
Mar 15, 2016 3.160 3.211 3.035 3.063 48,752,500 -0.28(-8.41%)
Mar 14, 2016 3.414 3.497 3.340 3.345 45,153,892 -0.08(-2.29%)
Mar 11, 2016 3.335 3.425 3.312 3.423 38,063,412 +0.15(+4.65%)
Mar 10, 2016 3.160 3.321 3.128 3.271 64,023,340 +0.14(+4.42%)
Mar 09, 2016 3.298 3.312 3.118 3.132 66,374,268 -0.07(-2.16%)
Mar 08, 2016 3.257 3.289 3.174 3.202 61,608,540 +0.00(+0.14%)
Mar 07, 2016 3.160 3.229 3.109 3.197 38,798,476 -0.11(-3.35%)
Mar 04, 2016 3.252 3.335 3.146 3.308 110,095,192 +0.35(+11.68%)
Mar 03, 2016 2.740 2.975 2.719 2.962 68,049,024 +0.32(+12.31%)
Mar 02, 2016 2.536 2.646 2.536 2.637 30,507,890 +0.06(+2.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.