Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.640 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 30, 2016 4.698 4.698 4.698 0 -0.06(-1.25%)
Dec 29, 2016 4.682 4.790 4.682 4.758 14,374,000 +0.09(+1.85%)
Dec 28, 2016 4.564 4.690 4.542 4.671 20,611,980 +0.19(+4.21%)
Dec 27, 2016 4.547 4.553 4.477 4.483 18,332,076 +0.01(+0.24%)
Dec 23, 2016 4.472 4.472 4.472 0 +0.11(+2.60%)
Dec 22, 2016 4.299 4.375 4.278 4.359 16,471,292 +0.05(+1.24%)
Dec 21, 2016 4.385 4.396 4.300 4.305 12,904,812 -0.03(-0.62%)
Dec 20, 2016 4.342 4.358 4.273 4.332 23,576,066 +0.13(+3.18%)
Dec 19, 2016 4.321 4.326 4.193 4.198 24,060,282 -0.06(-1.38%)
Dec 16, 2016 4.332 4.380 4.236 4.257 23,957,390 -0.09(-1.97%)
Dec 15, 2016 4.294 4.380 4.217 4.342 49,048,548 +0.05(+1.12%)
Dec 14, 2016 4.438 4.460 4.294 4.294 27,315,914 -0.13(-2.90%)
Dec 13, 2016 4.486 4.529 4.396 4.422 61,689,992 +0.05(+1.10%)
Dec 12, 2016 4.502 4.513 4.348 4.374 42,238,808 -0.18(-3.87%)
Dec 09, 2016 4.529 4.590 4.508 4.550 27,751,718 +0.05(+1.19%)
Dec 08, 2016 4.492 4.527 4.449 4.497 28,223,754 +0.01(+0.12%)
Dec 07, 2016 4.550 4.577 4.444 4.492 32,578,512 -0.01(-0.12%)
Dec 06, 2016 4.396 4.542 4.382 4.497 18,963,458 +0.07(+1.57%)
Dec 05, 2016 4.326 4.428 4.316 4.428 19,530,220 +0.07(+1.72%)
Dec 02, 2016 4.321 4.422 4.292 4.353 20,874,878 +0.09(+2.07%)
Dec 01, 2016 4.457 4.467 4.259 4.265 41,558,128 -0.35(-7.51%)
Nov 30, 2016 4.627 4.720 4.611 4.611 33,332,584 +0.08(+1.76%)
Nov 29, 2016 4.648 4.664 4.510 4.531 22,262,572 -0.14(-2.97%)
Nov 28, 2016 4.595 4.718 4.574 4.670 21,922,446 +0.11(+2.34%)
Nov 25, 2016 4.536 4.600 4.505 4.563 10,556,726 -0.09(-1.84%)
Nov 23, 2016 4.648 4.648 4.648 0 -0.03(-0.57%)
Nov 22, 2016 4.771 4.771 4.611 4.675 33,333,206 +0.02(+0.46%)
Nov 21, 2016 4.670 4.718 4.595 4.654 31,211,158 +0.08(+1.75%)
Nov 18, 2016 4.579 4.638 4.512 4.574 19,486,896 +0.11(+2.39%)
Nov 17, 2016 4.579 4.611 4.451 4.467 21,085,508 -0.14(-3.01%)
Nov 16, 2016 4.632 4.710 4.584 4.606 27,987,378 -0.12(-2.48%)
Nov 15, 2016 4.547 4.750 4.547 4.723 28,140,888 +0.19(+4.24%)
Nov 14, 2016 4.542 4.574 4.425 4.531 48,466,152 -0.06(-1.28%)
Nov 11, 2016 4.398 4.648 4.249 4.590 44,877,716 +0.03(+0.58%)
Nov 10, 2016 4.840 4.888 4.520 4.563 46,088,408 -0.68(-12.92%)
Nov 09, 2016 5.261 5.416 5.235 5.240 27,408,938 -0.24(-4.38%)
Nov 08, 2016 5.416 5.592 5.360 5.480 15,723,382 +0.01(+0.19%)
Nov 07, 2016 5.421 5.480 5.382 5.469 17,757,522 +0.27(+5.23%)
Nov 04, 2016 5.155 5.293 5.123 5.197 21,101,466 +0.01(+0.10%)
Nov 03, 2016 5.288 5.411 5.166 5.192 19,990,046 -0.09(-1.76%)
Nov 02, 2016 5.291 5.378 5.232 5.285 11,536,177 -0.05(-1.00%)
Nov 01, 2016 5.504 5.514 5.264 5.338 15,303,640 -0.21(-3.75%)
Oct 31, 2016 5.520 5.568 5.450 5.546 19,895,010 +0.16(+2.97%)
Oct 28, 2016 5.402 5.440 5.309 5.386 17,620,872 -0.03(-0.49%)
Oct 27, 2016 5.472 5.513 5.394 5.413 17,281,332 +0.05(+0.99%)
Oct 26, 2016 5.381 5.434 5.333 5.360 18,799,226 -0.08(-1.47%)
Oct 25, 2016 5.397 5.482 5.338 5.440 22,427,684 -0.02(-0.29%)
Oct 24, 2016 5.536 5.557 5.405 5.456 18,010,082 +0.01(+0.20%)
Oct 21, 2016 5.456 5.488 5.434 5.445 11,348,046 -0.07(-1.26%)
Oct 20, 2016 5.376 5.525 5.365 5.514 21,925,044 +0.15(+2.78%)
Oct 19, 2016 5.424 5.477 5.360 5.365 18,247,210 -0.05(-0.98%)
Oct 18, 2016 5.312 5.440 5.243 5.418 72,931,288 +0.19(+3.67%)
Oct 17, 2016 5.152 5.248 5.125 5.227 20,020,976 +0.09(+1.66%)
Oct 14, 2016 5.200 5.227 5.136 5.141 11,806,846 +0.00(+0.00%)
Oct 13, 2016 5.035 5.163 4.971 5.141 17,562,470 +0.11(+2.12%)
Oct 12, 2016 5.083 5.112 5.013 5.035 58,890,844 -0.07(-1.36%)
Oct 11, 2016 5.061 5.104 5.029 5.104 12,434,317 -0.01(-0.10%)
Oct 10, 2016 5.120 5.161 5.077 5.109 12,225,519 +0.03(+0.63%)
Oct 07, 2016 5.093 5.099 4.974 5.077 17,552,066 +0.06(+1.17%)
Oct 06, 2016 4.982 5.035 4.971 5.019 22,637,598 +0.00(+0.00%)
Oct 05, 2016 5.008 5.045 4.976 5.019 14,670,168 +0.09(+1.84%)
Oct 04, 2016 4.960 4.992 4.880 4.928 26,348,460 -0.02(-0.37%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.