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:

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.872 5.879 5.631 5.753 34,896,596 -0.14(-2.45%)
Oct 30, 2018 5.577 5.901 5.552 5.897 35,942,088 +0.29(+5.15%)
Oct 29, 2018 6.004 6.020 5.527 5.609 56,945,960 -0.19(-3.35%)
Oct 26, 2018 5.722 5.828 5.606 5.803 25,010,822 +0.14(+2.55%)
Oct 25, 2018 5.559 5.766 5.508 5.659 31,046,592 +0.23(+4.16%)
Oct 24, 2018 5.653 5.659 5.433 5.433 24,524,336 -0.21(-3.67%)
Oct 23, 2018 5.521 5.659 5.486 5.640 16,668,914 +0.02(+0.33%)
Oct 22, 2018 5.628 5.687 5.603 5.621 21,513,918 +0.11(+1.93%)
Oct 19, 2018 5.571 5.609 5.465 5.515 18,838,530 +0.01(+0.11%)
Oct 18, 2018 5.646 5.659 5.502 5.508 18,393,196 -0.18(-3.20%)
Oct 17, 2018 5.621 5.741 5.577 5.690 29,410,016 +0.07(+1.23%)
Oct 16, 2018 5.508 5.634 5.455 5.621 27,986,624 +0.26(+4.92%)
Oct 15, 2018 5.370 5.439 5.339 5.358 20,667,872 -0.04(-0.70%)
Oct 12, 2018 5.414 5.433 5.292 5.396 20,576,696 +0.14(+2.63%)
Oct 11, 2018 5.370 5.408 5.195 5.257 32,097,466 -0.04(-0.83%)
Oct 10, 2018 5.465 5.483 5.301 5.301 31,749,140 -0.29(-5.16%)
Oct 09, 2018 5.496 5.646 5.397 5.590 40,239,640 +0.13(+2.41%)
Oct 08, 2018 5.521 5.577 5.392 5.458 58,077,580 +0.44(+8.75%)
Oct 05, 2018 5.126 5.132 4.969 5.019 29,893,792 +0.00(+0.00%)
Oct 04, 2018 5.013 5.061 4.881 5.019 41,491,016 +0.00(+0.00%)
Oct 03, 2018 5.220 5.220 4.950 5.019 62,663,800 +0.27(+5.68%)
Oct 02, 2018 4.655 4.825 4.624 4.749 41,184,936 +0.34(+7.61%)
Oct 01, 2018 4.426 4.454 4.363 4.414 16,805,624 -0.03(-0.57%)
Sep 28, 2018 4.489 4.545 4.401 4.439 30,897,976 -0.13(-2.75%)
Sep 27, 2018 4.508 4.620 4.504 4.564 37,284,244 +0.13(+2.97%)
Sep 26, 2018 4.432 4.539 4.414 4.432 24,644,040 +0.06(+1.43%)
Sep 25, 2018 4.257 4.388 4.238 4.370 28,161,756 -0.01(-0.14%)
Sep 24, 2018 4.520 4.526 4.338 4.376 18,746,870 -0.16(-3.46%)
Sep 21, 2018 4.420 4.577 4.407 4.533 33,473,074 +0.09(+2.12%)
Sep 20, 2018 4.457 4.501 4.363 4.439 20,726,536 +0.06(+1.43%)
Sep 19, 2018 4.320 4.451 4.285 4.376 26,728,756 +0.03(+0.72%)
Sep 18, 2018 4.332 4.407 4.307 4.345 18,444,006 +0.00(+0.00%)
Sep 17, 2018 4.182 4.370 4.175 4.345 16,198,090 +0.16(+3.90%)
Sep 14, 2018 4.163 4.213 4.075 4.182 22,977,288 +0.08(+1.83%)
Sep 13, 2018 4.150 4.194 4.072 4.106 23,644,510 -0.08(-1.80%)
Sep 12, 2018 4.238 4.276 4.169 4.182 28,406,754 +0.03(+0.76%)
Sep 11, 2018 4.175 4.200 4.106 4.150 20,097,514 -0.21(-4.75%)
Sep 10, 2018 4.382 4.429 4.294 4.357 28,339,094 -0.04(-1.00%)
Sep 07, 2018 4.388 4.448 4.345 4.401 23,173,004 +0.11(+2.48%)
Sep 06, 2018 4.207 4.335 4.131 4.294 23,176,976 +0.13(+3.01%)
Sep 05, 2018 4.100 4.225 4.081 4.169 19,165,766 +0.03(+0.61%)
Sep 04, 2018 4.157 4.200 4.106 4.144 19,169,926 -0.20(-4.69%)
Aug 31, 2018 4.348 4.348 4.348 0 +0.12(+2.81%)
Aug 30, 2018 4.373 4.373 4.191 4.229 23,935,590 -0.19(-4.39%)
Aug 29, 2018 4.398 4.461 4.367 4.423 14,172,203 +0.08(+1.73%)
Aug 28, 2018 4.392 4.414 4.307 4.348 13,595,671 -0.09(-2.12%)
Aug 27, 2018 4.373 4.479 4.354 4.442 18,152,126 +0.11(+2.60%)
Aug 24, 2018 4.354 4.379 4.266 4.329 15,345,724 +0.07(+1.62%)
Aug 23, 2018 4.429 4.458 4.223 4.260 24,222,984 -0.17(-3.82%)
Aug 22, 2018 4.241 4.442 4.241 4.429 20,585,584 +0.08(+1.87%)
Aug 21, 2018 4.461 4.505 4.307 4.348 30,723,596 -0.19(-4.28%)
Aug 20, 2018 4.530 4.555 4.467 4.542 12,056,643 -0.03(-0.55%)
Aug 17, 2018 4.630 4.630 4.517 4.567 16,294,168 -0.13(-2.80%)
Aug 16, 2018 4.768 4.799 4.649 4.699 21,756,036 -0.02(-0.40%)
Aug 15, 2018 4.711 4.780 4.642 4.718 24,054,372 -0.09(-1.95%)
Aug 14, 2018 4.755 4.830 4.667 4.812 20,017,968 +0.13(+2.67%)
Aug 13, 2018 4.580 4.705 4.548 4.686 22,517,832 +0.02(+0.40%)
Aug 10, 2018 4.805 4.812 4.611 4.667 34,305,172 -0.31(-6.29%)
Aug 09, 2018 5.062 5.081 4.931 4.981 12,893,937 -0.11(-2.09%)
Aug 08, 2018 5.244 5.281 5.043 5.087 21,616,860 -0.09(-1.81%)
Aug 07, 2018 5.363 5.400 5.144 5.181 20,800,516 -0.13(-2.48%)
Aug 06, 2018 5.338 5.382 5.294 5.313 13,295,109 -0.09(-1.74%)
Aug 03, 2018 5.294 5.429 5.269 5.407 21,445,004 +0.29(+5.63%)
Aug 02, 2018 5.062 5.156 5.012 5.119 11,721,161 -0.00(-0.07%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.