Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.385 -0.005 (-0.21%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 2.883 2.923 2.834 2.866 20,826,364 -0.26(-8.33%)
Apr 29, 2020 3.013 3.135 2.972 3.127 20,314,896 +0.20(+6.67%)
Apr 28, 2020 2.842 2.952 2.834 2.932 32,499,544 +0.29(+11.11%)
Apr 27, 2020 2.671 2.736 2.573 2.638 27,072,100 +0.10(+3.85%)
Apr 24, 2020 2.712 2.736 2.455 2.541 30,488,098 -0.29(-10.34%)
Apr 23, 2020 2.972 2.980 2.801 2.834 17,143,990 -0.10(-3.33%)
Apr 22, 2020 2.932 3.013 2.899 2.932 19,527,188 +0.07(+2.27%)
Apr 21, 2020 2.923 2.972 2.818 2.866 21,069,036 -0.12(-4.09%)
Apr 20, 2020 3.046 3.050 2.972 2.989 12,624,463 -0.15(-4.68%)
Apr 17, 2020 3.208 3.208 3.029 3.135 12,054,831 +0.07(+2.12%)
Apr 16, 2020 3.176 3.192 3.054 3.070 17,749,904 -0.11(-3.33%)
Apr 15, 2020 3.143 3.253 3.122 3.176 19,365,066 -0.12(-3.70%)
Apr 14, 2020 3.380 3.453 3.282 3.298 21,999,204 -0.27(-7.53%)
Apr 13, 2020 3.502 3.575 3.388 3.567 17,724,114 +0.01(+0.23%)
Apr 09, 2020 3.648 3.730 3.526 3.559 23,808,312 -0.01(-0.23%)
Apr 08, 2020 3.412 3.579 3.355 3.567 14,581,629 +0.21(+6.31%)
Apr 07, 2020 3.542 3.551 3.343 3.355 27,776,786 +0.13(+4.04%)
Apr 06, 2020 3.217 3.306 3.160 3.225 23,851,388 +0.33(+11.55%)
Apr 03, 2020 2.964 2.989 2.777 2.891 22,478,520 -0.20(-6.33%)
Apr 02, 2020 3.086 3.151 3.013 3.086 14,863,502 +0.01(+0.26%)
Apr 01, 2020 3.078 3.127 2.972 3.078 17,461,908 -0.23(-6.90%)
Mar 31, 2020 3.355 3.363 3.180 3.306 18,946,766 -0.06(-1.69%)
Mar 30, 2020 3.339 3.437 3.249 3.363 14,020,370 +0.05(+1.47%)
Mar 27, 2020 3.380 3.485 3.265 3.314 15,727,633 -0.32(-8.74%)
Mar 26, 2020 3.681 3.770 3.457 3.632 30,843,026 +0.07(+2.06%)
Mar 25, 2020 3.282 3.811 3.200 3.559 23,526,074 +0.28(+8.44%)
Mar 24, 2020 3.046 3.298 3.046 3.282 23,896,360 +0.51(+18.53%)
Mar 23, 2020 2.923 2.944 2.679 2.769 38,448,872 -0.30(-9.81%)
Mar 20, 2020 3.469 3.502 3.054 3.070 35,650,824 -0.27(-8.05%)
Mar 19, 2020 3.135 3.428 2.989 3.339 37,478,256 +0.12(+3.80%)
Mar 18, 2020 3.437 3.608 3.086 3.217 33,759,380 -0.65(-16.84%)
Mar 17, 2020 3.616 3.982 3.477 3.868 35,205,436 +0.26(+7.22%)
Mar 16, 2020 3.656 3.950 3.530 3.608 32,167,176 -0.63(-14.81%)
Mar 13, 2020 4.454 4.463 3.754 4.235 38,307,832 +0.61(+16.85%)
Mar 12, 2020 3.624 3.917 3.428 3.624 32,694,368 -0.66(-15.40%)
Mar 11, 2020 4.625 4.658 4.121 4.283 48,745,448 -0.43(-9.15%)
Mar 10, 2020 4.756 4.805 4.552 4.715 28,018,026 +0.24(+5.46%)
Mar 09, 2020 4.568 4.634 4.397 4.471 46,607,280 -0.51(-10.29%)
Mar 06, 2020 5.024 5.143 4.967 4.984 35,184,432 -0.22(-4.23%)
Mar 05, 2020 5.269 5.285 5.106 5.204 49,217,268 -0.23(-4.20%)
Mar 04, 2020 5.415 5.456 5.285 5.432 40,618,904 +0.02(+0.30%)
Mar 03, 2020 5.513 5.627 5.366 5.415 37,564,164 -0.19(-3.43%)
Mar 02, 2020 5.510 5.632 5.421 5.608 30,980,066 +0.09(+1.62%)
Feb 28, 2020 5.396 5.543 5.339 5.518 34,929,356 +0.05(+0.89%)
Feb 27, 2020 5.486 5.653 5.461 5.469 28,629,156 -0.06(-1.03%)
Feb 26, 2020 5.640 5.722 5.453 5.526 30,218,756 -0.07(-1.31%)
Feb 25, 2020 5.714 5.722 5.551 5.600 14,082,114 -0.10(-1.71%)
Feb 24, 2020 5.665 5.738 5.575 5.697 18,625,802 -0.20(-3.31%)
Feb 21, 2020 5.844 5.933 5.819 5.893 15,396,065 -0.06(-0.96%)
Feb 20, 2020 5.982 6.031 5.901 5.950 20,101,564 -0.11(-1.75%)
Feb 19, 2020 6.015 6.112 6.015 6.055 18,311,180 +0.10(+1.64%)
Feb 18, 2020 5.990 6.007 5.893 5.958 23,186,558 -0.18(-2.86%)
Feb 14, 2020 6.198 6.231 6.084 6.133 13,287,797 -0.05(-0.79%)
Feb 13, 2020 6.223 6.263 6.141 6.182 13,675,182 -0.13(-2.06%)
Feb 12, 2020 6.369 6.397 6.251 6.312 34,655,652 -0.09(-1.40%)
Feb 11, 2020 6.515 6.523 6.361 6.401 15,718,764 +0.03(+0.51%)
Feb 10, 2020 6.312 6.442 6.259 6.369 14,682,840 +0.03(+0.51%)
Feb 07, 2020 6.279 6.409 6.214 6.336 16,682,529 +0.02(+0.26%)
Feb 06, 2020 6.507 6.515 6.263 6.320 31,104,678 -0.07(-1.14%)
Feb 05, 2020 6.491 6.515 6.393 6.393 25,922,834 +0.09(+1.42%)
Feb 04, 2020 6.377 6.405 6.271 6.304 13,062,473 +0.01(+0.18%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.