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 )

2.395 +0.025 (+1.05%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 13, 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, 2013 6.596 6.653 6.509 6.653 26,951,976 -0.06(-0.86%)
May 30, 2013 6.525 6.773 6.506 6.711 12,132,987 +0.07(+1.12%)
May 29, 2013 6.798 6.851 6.629 6.637 12,694,524 -0.27(-3.94%)
May 28, 2013 6.963 7.004 6.872 6.909 12,102,949 +0.00(+0.00%)
May 24, 2013 6.979 7.008 6.851 6.909 24,322,440 -0.09(-1.24%)
May 23, 2013 6.983 7.041 6.909 6.996 15,270,916 -0.05(-0.70%)
May 22, 2013 7.091 7.218 7.037 7.045 16,598,218 -0.05(-0.64%)
May 21, 2013 7.091 7.115 6.987 7.091 11,479,666 +0.00(+0.06%)
May 20, 2013 7.004 7.086 6.973 7.086 18,021,086 +0.13(+1.84%)
May 17, 2013 6.851 6.959 6.851 6.959 11,704,285 +0.12(+1.81%)
May 16, 2013 6.839 6.909 6.822 6.835 15,135,354 -0.00(-0.06%)
May 15, 2013 6.798 6.905 6.783 6.839 10,406,087 +0.02(+0.36%)
May 13, 2013 6.880 6.884 6.761 6.814 9,102,617 -0.03(-0.42%)
May 10, 2013 6.905 6.917 6.818 6.843 11,221,871 -0.02(-0.30%)
May 09, 2013 7.008 7.053 6.827 6.864 8,762,638 -0.10(-1.48%)
May 08, 2013 7.000 7.049 6.942 6.967 17,700,510 +0.08(+1.14%)
May 07, 2013 6.732 6.930 6.728 6.888 9,310,197 +0.19(+2.83%)
May 06, 2013 6.777 6.781 6.666 6.699 8,607,587 -0.12(-1.81%)
May 03, 2013 6.843 6.888 6.818 6.822 12,906,442 +0.03(+0.48%)
May 02, 2013 6.905 6.942 6.748 6.790 11,335,000 -0.01(-0.12%)
May 01, 2013 6.839 6.860 6.752 6.798 17,323,356 -0.04(-0.60%)
Apr 30, 2013 6.604 6.856 6.569 6.839 21,720,544 +0.21(+3.24%)
Apr 29, 2013 6.629 6.660 6.536 6.625 16,623,011 +0.07(+1.01%)
Apr 26, 2013 6.757 6.752 6.530 6.559 15,636,856 -0.19(-2.87%)
Apr 25, 2013 6.720 6.769 6.658 6.752 17,706,868 +0.02(+0.24%)
Apr 24, 2013 6.724 6.802 6.720 6.736 19,986,670 +0.05(+0.80%)
Apr 23, 2013 6.666 6.752 6.637 6.682 15,196,432 +0.08(+1.19%)
Apr 22, 2013 6.720 6.724 6.581 6.604 11,369,914 -0.07(-1.11%)
Apr 19, 2013 6.567 6.693 6.509 6.678 13,101,910 +0.08(+1.19%)
Apr 18, 2013 6.748 6.757 6.546 6.600 16,661,149 -0.16(-2.38%)
Apr 17, 2013 6.921 6.934 6.695 6.761 24,634,936 -0.27(-3.87%)
Apr 16, 2013 6.996 7.074 6.963 7.033 11,535,434 +0.11(+1.55%)
Apr 15, 2013 7.111 7.119 6.926 6.926 19,118,804 -0.26(-3.61%)
Apr 12, 2013 7.214 7.251 7.136 7.185 17,458,222 -0.00(-0.06%)
Apr 11, 2013 7.288 7.290 7.165 7.189 11,095,081 -0.05(-0.63%)
Apr 10, 2013 7.086 7.334 7.082 7.235 17,207,576 +0.20(+2.87%)
Apr 09, 2013 6.967 7.095 6.905 7.033 10,811,254 +0.16(+2.40%)
Apr 08, 2013 6.921 6.921 6.794 6.868 12,730,812 -0.07(-0.95%)
Apr 05, 2013 6.806 6.959 6.720 6.934 22,600,916 +0.11(+1.57%)
Apr 04, 2013 6.884 6.909 6.798 6.827 15,305,267 -0.04(-0.54%)
Apr 03, 2013 6.843 6.909 6.839 6.864 10,980,422 -0.02(-0.30%)
Apr 02, 2013 6.963 6.971 6.849 6.884 11,770,068 -0.06(-0.83%)
Apr 01, 2013 6.979 7.070 6.930 6.942 14,787,281 -0.07(-1.00%)
Mar 28, 2013 6.909 7.012 6.897 7.012 21,440,896 +0.15(+2.22%)
Mar 27, 2013 6.697 6.864 6.666 6.860 20,635,042 +0.14(+2.15%)
Mar 26, 2013 6.695 6.781 6.682 6.715 10,299,498 +0.07(+1.01%)
Mar 25, 2013 6.682 6.764 6.622 6.648 12,254,407 -0.06(-0.89%)
Mar 22, 2013 6.719 6.727 6.633 6.708 13,763,578 +0.02(+0.28%)
Mar 21, 2013 6.787 6.802 6.685 6.689 19,076,228 -0.13(-1.87%)
Mar 20, 2013 6.861 6.888 6.787 6.817 14,991,442 +0.01(+0.17%)
Mar 19, 2013 6.944 6.959 6.764 6.805 20,456,956 -0.09(-1.30%)
Mar 18, 2013 6.914 6.966 6.878 6.895 11,386,871 -0.09(-1.23%)
Mar 15, 2013 7.009 7.026 6.910 6.981 19,681,806 +0.00(+0.05%)
Mar 14, 2013 7.041 7.064 6.899 6.978 18,193,368 -0.06(-0.85%)
Mar 13, 2013 7.079 7.105 7.008 7.037 13,308,997 -0.04(-0.53%)
Mar 12, 2013 7.135 7.142 7.011 7.075 15,589,897 -0.08(-1.10%)
Mar 11, 2013 7.172 7.172 7.030 7.154 13,876,945 +0.01(+0.16%)
Mar 08, 2013 7.008 7.180 6.968 7.142 24,311,894 +0.14(+2.03%)
Mar 07, 2013 6.918 7.066 6.910 7.000 24,528,634 +0.09(+1.30%)
Mar 06, 2013 6.925 6.955 6.850 6.910 15,662,820 -0.03(-0.49%)
Mar 05, 2013 6.903 7.030 6.903 6.944 29,668,794 +0.04(+0.54%)
Mar 04, 2013 6.723 6.906 6.700 6.906 24,592,828 +0.13(+1.99%)
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.