Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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: 4:10 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 (%)
Oct 30, 2015 2.432 2.445 2.401 2.427 70,895,472 +0.00(+0.00%)
Oct 29, 2015 2.427 2.490 2.407 2.427 76,050,712 -0.06(-2.51%)
Oct 28, 2015 2.441 2.593 2.436 2.490 120,580,280 +0.07(+2.76%)
Oct 27, 2015 2.410 2.445 2.383 2.423 35,608,000 +0.00(+0.00%)
Oct 26, 2015 2.490 2.494 2.394 2.423 47,826,904 -0.02(-0.91%)
Oct 23, 2015 2.508 2.526 2.432 2.445 41,723,060 -0.01(-0.54%)
Oct 22, 2015 2.490 2.490 2.434 2.459 39,051,156 +0.07(+2.80%)
Oct 21, 2015 2.419 2.436 2.369 2.392 36,073,824 -0.04(-1.47%)
Oct 20, 2015 2.526 2.530 2.419 2.427 51,323,044 -0.08(-3.20%)
Oct 19, 2015 2.543 2.543 2.485 2.508 69,223,000 -0.06(-2.26%)
Oct 16, 2015 2.602 2.606 2.517 2.566 45,840,248 -0.06(-2.21%)
Oct 15, 2015 2.624 2.655 2.543 2.624 25,420,540 +0.00(+0.17%)
Oct 14, 2015 2.597 2.651 2.579 2.619 36,097,160 +0.04(+1.38%)
Oct 13, 2015 2.637 2.655 2.559 2.584 44,251,960 -0.20(-7.21%)
Oct 12, 2015 2.851 2.892 2.776 2.784 31,549,358 -0.04(-1.27%)
Oct 09, 2015 2.883 2.887 2.784 2.820 36,984,084 -0.01(-0.47%)
Oct 08, 2015 2.771 2.838 2.762 2.834 33,445,640 +0.05(+1.76%)
Oct 07, 2015 2.762 2.892 2.704 2.784 54,157,360 +0.09(+3.48%)
Oct 06, 2015 2.655 2.718 2.651 2.691 27,812,382 +0.05(+1.86%)
Oct 05, 2015 2.570 2.682 2.570 2.642 45,097,152 +0.12(+4.78%)
Oct 02, 2015 2.374 2.530 2.352 2.521 31,529,954 +0.11(+4.50%)
Oct 01, 2015 2.404 2.435 2.359 2.413 27,134,120 +0.02(+0.93%)
Sep 30, 2015 2.399 2.401 2.326 2.390 42,537,460 +0.09(+4.08%)
Sep 29, 2015 2.306 2.341 2.283 2.297 57,659,928 +0.01(+0.39%)
Sep 28, 2015 2.364 2.368 2.288 2.288 39,953,216 -0.13(-5.35%)
Sep 25, 2015 2.502 2.515 2.408 2.417 44,634,296 -0.05(-1.99%)
Sep 24, 2015 2.243 2.475 2.230 2.466 50,926,972 +0.10(+4.34%)
Sep 23, 2015 2.457 2.479 2.350 2.364 41,051,800 -0.13(-5.36%)
Sep 22, 2015 2.444 2.506 2.390 2.497 47,864,176 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.497 2.533 22,180,484 -0.08(-2.91%)
Sep 18, 2015 2.774 2.796 2.600 2.609 35,176,708 -0.25(-8.59%)
Sep 17, 2015 2.787 2.930 2.778 2.854 43,477,932 -0.01(-0.31%)
Sep 16, 2015 2.805 2.872 2.796 2.863 32,467,182 +0.13(+4.73%)
Sep 15, 2015 2.693 2.765 2.689 2.734 27,831,804 +0.02(+0.66%)
Sep 14, 2015 2.591 2.734 2.551 2.716 41,586,208 +0.14(+5.55%)
Sep 11, 2015 2.613 2.613 2.551 2.573 27,401,818 -0.05(-1.87%)
Sep 10, 2015 2.586 2.678 2.542 2.622 42,999,976 -0.09(-3.29%)
Sep 09, 2015 2.743 2.809 2.707 2.711 33,320,822 +0.04(+1.50%)
Sep 08, 2015 2.680 2.698 2.653 2.671 24,354,306 +0.07(+2.74%)
Sep 04, 2015 2.693 2.600 2.600 2.600 30,546,990 -0.16(-5.82%)
Sep 03, 2015 2.662 2.774 2.638 2.760 34,945,156 +0.05(+1.81%)
Sep 02, 2015 2.716 2.736 2.640 2.711 38,369,660 +0.02(+0.72%)
Sep 01, 2015 2.714 2.770 2.674 2.692 38,215,780 -0.15(-5.18%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,848,592 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.950 2.991 51,347,232 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,061,528 +0.12(+3.90%)
Aug 26, 2015 2.843 2.977 2.768 2.973 45,010,132 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,007,696 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.843 44,442,128 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,588,084 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,986 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.008 33,134,316 -0.12(-3.85%)
Aug 18, 2015 3.022 3.184 2.966 3.129 39,767,548 +0.07(+2.33%)
Aug 17, 2015 3.071 3.135 3.053 3.057 14,357,497 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,486,163 +0.03(+1.02%)
Aug 13, 2015 3.151 3.155 3.062 3.071 31,376,378 -0.11(-3.37%)
Aug 12, 2015 3.204 3.222 3.153 3.178 35,039,176 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,893,250 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.213 3.320 21,067,126 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.204 28,545,698 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,367,792 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,957,056 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,900 -0.06(-1.65%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.