Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2009 7.043 7.103 6.932 7.089 35,498,716 +0.11(+1.63%)
Nov 27, 2009 6.805 7.049 6.765 6.976 19,458,678 -0.19(-2.66%)
Nov 25, 2009 7.123 7.253 7.066 7.166 28,270,996 +0.28(+4.03%)
Nov 24, 2009 6.999 7.083 6.872 6.889 17,297,518 -0.11(-1.53%)
Nov 23, 2009 6.999 7.109 6.979 6.996 22,045,700 +0.08(+1.11%)
Nov 20, 2009 7.019 7.019 6.775 6.919 18,366,118 -0.07(-0.96%)
Nov 19, 2009 7.016 7.043 6.778 6.986 32,969,892 -0.14(-1.93%)
Nov 18, 2009 7.140 7.193 7.043 7.123 25,852,622 -0.06(-0.79%)
Nov 17, 2009 7.089 7.180 6.996 7.180 25,058,344 +0.09(+1.27%)
Nov 16, 2009 6.966 7.108 6.959 7.089 32,372,918 +0.17(+2.52%)
Nov 13, 2009 6.785 6.966 6.721 6.915 24,458,320 +0.10(+1.42%)
Nov 12, 2009 6.942 7.043 6.731 6.818 28,278,036 -0.18(-2.63%)
Nov 11, 2009 7.156 7.156 6.919 7.002 29,363,924 -0.07(-0.95%)
Nov 10, 2009 6.979 7.113 6.905 7.069 24,832,154 -0.06(-0.80%)
Nov 09, 2009 7.012 7.146 6.982 7.126 24,742,026 +0.21(+3.00%)
Nov 06, 2009 6.785 6.919 6.778 6.919 20,807,894 +0.06(+0.93%)
Nov 05, 2009 6.805 6.952 6.775 6.855 26,927,926 -0.01(-0.15%)
Nov 04, 2009 6.842 6.899 6.725 6.865 59,021,840 +0.04(+0.59%)
Nov 03, 2009 6.654 6.889 6.541 6.825 37,109,264 +0.20(+2.98%)
Nov 02, 2009 6.668 6.828 6.504 6.628 33,617,124 +0.04(+0.56%)
Oct 30, 2009 6.999 7.083 6.487 6.591 48,905,944 -0.32(-4.69%)
Oct 29, 2009 6.564 6.992 6.564 6.915 34,970,980 +0.47(+7.32%)
Oct 28, 2009 6.899 6.932 6.414 6.444 50,609,580 -0.49(-7.05%)
Oct 27, 2009 7.029 7.056 6.845 6.932 28,809,534 -0.15(-2.17%)
Oct 26, 2009 7.196 7.317 6.989 7.086 21,617,772 -0.09(-1.26%)
Oct 23, 2009 7.263 7.267 7.126 7.176 32,202,262 -0.06(-0.88%)
Oct 22, 2009 7.086 7.290 6.954 7.240 22,544,068 +0.24(+3.44%)
Oct 21, 2009 6.989 7.205 6.922 6.999 28,925,984 +0.04(+0.63%)
Oct 20, 2009 6.855 7.006 6.842 6.956 67,691,896 -0.30(-4.11%)
Oct 19, 2009 7.203 7.300 7.126 7.253 22,363,206 +0.05(+0.74%)
Oct 16, 2009 7.153 7.223 7.069 7.200 25,202,642 -0.11(-1.51%)
Oct 15, 2009 7.233 7.310 7.153 7.310 30,411,138 -0.03(-0.41%)
Oct 14, 2009 7.196 7.357 7.186 7.340 25,577,962 +0.31(+4.48%)
Oct 13, 2009 6.982 7.026 6.892 7.026 19,715,752 +0.02(+0.29%)
Oct 12, 2009 6.986 7.026 6.915 7.006 11,954,555 +0.07(+1.01%)
Oct 09, 2009 6.892 6.952 6.865 6.936 18,402,314 +0.08(+1.12%)
Oct 08, 2009 6.708 6.899 6.678 6.859 30,419,204 +0.20(+3.02%)
Oct 07, 2009 6.788 6.812 6.604 6.658 56,991,968 -0.26(-3.73%)
Oct 06, 2009 7.073 7.150 6.815 6.915 38,427,544 -0.07(-0.96%)
Oct 05, 2009 6.738 6.982 6.695 6.982 26,519,362 +0.31(+4.66%)
Oct 02, 2009 6.477 6.721 6.460 6.671 31,930,770 +0.12(+1.79%)
Oct 01, 2009 6.691 6.718 6.494 6.554 28,426,294 -0.10(-1.51%)
Sep 30, 2009 6.588 6.758 6.444 6.654 42,748,396 +0.21(+3.27%)
Sep 29, 2009 6.444 6.494 6.400 6.444 29,380,946 +0.16(+2.56%)
Sep 28, 2009 6.179 6.296 6.163 6.283 11,911,840 +0.16(+2.57%)
Sep 25, 2009 6.059 6.179 6.056 6.126 18,834,074 +0.06(+0.99%)
Sep 24, 2009 6.213 6.250 5.999 6.066 21,856,680 -0.10(-1.57%)
Sep 23, 2009 6.276 6.320 6.156 6.163 21,854,758 -0.14(-2.23%)
Sep 22, 2009 6.233 6.360 6.196 6.303 19,266,252 +0.13(+2.17%)
Sep 21, 2009 6.109 6.196 6.086 6.169 14,812,358 -0.05(-0.75%)
Sep 18, 2009 6.280 6.310 6.203 6.216 19,224,118 -0.02(-0.38%)
Sep 17, 2009 6.246 6.330 6.173 6.240 23,455,752 +0.08(+1.30%)
Sep 16, 2009 6.136 6.263 6.119 6.159 29,327,204 +0.08(+1.26%)
Sep 15, 2009 6.002 6.112 5.935 6.082 17,796,838 +0.10(+1.62%)
Sep 14, 2009 5.865 5.999 5.841 5.985 13,458,596 +0.04(+0.73%)
Sep 11, 2009 5.939 5.985 5.898 5.942 17,718,206 +0.07(+1.20%)
Sep 10, 2009 5.781 5.922 5.758 5.872 17,198,596 +0.09(+1.62%)
Sep 09, 2009 5.775 5.838 5.701 5.778 17,817,236 -0.00(-0.06%)
Sep 08, 2009 5.778 5.791 5.701 5.781 22,243,882 +0.13(+2.37%)
Sep 04, 2009 5.484 5.668 5.443 5.647 17,484,358 +0.23(+4.20%)
Sep 03, 2009 5.423 5.460 5.340 5.420 17,135,272 +0.06(+1.12%)
Sep 02, 2009 5.313 5.417 5.276 5.360 20,872,740 +0.06(+1.07%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.