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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2020 2.786 2.809 2.715 2.762 36,398,712 -0.08(-2.78%)
Oct 29, 2020 2.786 2.849 2.711 2.841 45,038,148 +0.00(+0.00%)
Oct 28, 2020 2.951 2.983 2.841 2.841 29,652,324 -0.24(-7.69%)
Oct 27, 2020 3.196 3.204 3.062 3.078 35,167,268 -0.11(-3.47%)
Oct 26, 2020 3.157 3.220 3.125 3.188 27,261,638 +0.03(+1.00%)
Oct 23, 2020 3.243 3.291 3.133 3.157 32,916,068 -0.05(-1.48%)
Oct 22, 2020 3.078 3.212 3.070 3.204 43,746,364 +0.16(+5.18%)
Oct 21, 2020 2.975 3.101 2.967 3.046 51,390,704 +0.02(+0.52%)
Oct 20, 2020 2.983 3.054 2.975 3.030 34,136,072 +0.13(+4.35%)
Oct 19, 2020 2.865 2.959 2.833 2.904 26,273,362 +0.07(+2.51%)
Oct 16, 2020 2.880 2.880 2.825 2.833 23,239,202 -0.05(-1.64%)
Oct 15, 2020 2.873 2.951 2.865 2.880 22,867,846 -0.05(-1.62%)
Oct 14, 2020 2.944 2.967 2.920 2.928 21,379,154 +0.00(+0.00%)
Oct 13, 2020 2.928 2.967 2.880 2.928 30,380,552 -0.04(-1.33%)
Oct 12, 2020 2.944 2.999 2.920 2.967 12,158,642 +0.01(+0.27%)
Oct 09, 2020 2.888 3.007 2.849 2.959 37,583,372 +0.06(+1.90%)
Oct 08, 2020 2.746 2.912 2.731 2.904 31,100,770 +0.19(+6.98%)
Oct 07, 2020 2.809 2.817 2.715 2.715 38,210,732 -0.08(-2.82%)
Oct 06, 2020 2.833 2.912 2.754 2.794 25,590,714 -0.02(-0.84%)
Oct 05, 2020 2.715 2.825 2.691 2.817 24,759,334 +0.10(+3.78%)
Oct 02, 2020 2.691 2.840 2.691 2.715 31,094,032 +0.00(+0.12%)
Oct 01, 2020 2.688 2.716 2.664 2.712 14,058,984 +0.01(+0.29%)
Sep 30, 2020 2.688 2.727 2.664 2.704 19,374,206 +0.05(+1.78%)
Sep 29, 2020 2.696 2.750 2.649 2.656 26,598,300 -0.09(-3.16%)
Sep 28, 2020 2.893 2.917 2.712 2.743 39,797,364 -0.03(-1.14%)
Sep 25, 2020 2.751 2.790 2.719 2.775 13,548,316 -0.03(-1.12%)
Sep 24, 2020 2.759 2.846 2.712 2.806 21,184,788 +0.09(+3.49%)
Sep 23, 2020 2.814 2.838 2.704 2.712 20,155,324 -0.13(-4.71%)
Sep 22, 2020 2.901 2.932 2.810 2.846 15,496,129 -0.01(-0.28%)
Sep 21, 2020 2.838 2.893 2.798 2.853 23,905,416 -0.04(-1.36%)
Sep 18, 2020 3.027 3.027 2.885 2.893 29,528,212 -0.19(-6.14%)
Sep 17, 2020 3.019 3.094 3.011 3.082 16,073,041 +0.01(+0.26%)
Sep 16, 2020 3.035 3.129 3.027 3.074 23,169,758 +0.04(+1.30%)
Sep 15, 2020 3.098 3.098 3.003 3.035 18,290,530 -0.05(-1.53%)
Sep 14, 2020 3.019 3.098 2.980 3.082 24,166,866 +0.08(+2.62%)
Sep 11, 2020 3.058 3.070 2.987 3.003 21,062,908 -0.07(-2.31%)
Sep 10, 2020 3.208 3.224 3.066 3.074 21,570,868 -0.11(-3.47%)
Sep 09, 2020 3.216 3.216 3.161 3.185 18,713,868 +0.02(+0.75%)
Sep 08, 2020 3.161 3.200 3.129 3.161 20,902,282 -0.09(-2.67%)
Sep 04, 2020 3.295 3.326 3.216 3.248 39,314,536 +0.00(+0.00%)
Sep 03, 2020 3.169 3.295 3.161 3.248 54,243,160 +0.17(+5.37%)
Sep 02, 2020 3.066 3.102 3.043 3.082 18,702,242 -0.00(-0.15%)
Sep 01, 2020 3.063 3.110 3.047 3.087 23,700,980 +0.12(+3.98%)
Aug 31, 2020 3.063 3.063 2.969 2.969 23,151,138 -0.15(-4.80%)
Aug 28, 2020 3.016 3.126 3.016 3.118 34,033,072 +0.17(+5.60%)
Aug 27, 2020 2.945 3.004 2.925 2.953 19,829,832 +0.06(+2.18%)
Aug 26, 2020 3.000 3.000 2.858 2.890 17,900,656 -0.11(-3.67%)
Aug 25, 2020 2.977 3.008 2.921 3.000 21,302,542 +0.04(+1.33%)
Aug 24, 2020 2.945 3.000 2.929 2.961 21,259,332 +0.06(+2.17%)
Aug 21, 2020 2.898 2.906 2.853 2.898 16,240,041 -0.01(-0.27%)
Aug 20, 2020 2.858 2.937 2.803 2.906 26,060,404 -0.05(-1.60%)
Aug 19, 2020 2.984 3.000 2.937 2.953 24,992,882 -0.03(-1.06%)
Aug 18, 2020 3.016 3.040 2.953 2.984 25,502,448 +0.06(+1.88%)
Aug 17, 2020 3.040 3.051 2.906 2.929 27,613,812 -0.13(-4.12%)
Aug 14, 2020 3.087 3.118 3.040 3.055 25,788,728 -0.06(-1.77%)
Aug 13, 2020 3.126 3.206 3.079 3.110 19,393,172 +0.01(+0.25%)
Aug 12, 2020 3.189 3.189 3.055 3.103 33,523,262 -0.06(-1.75%)
Aug 11, 2020 3.213 3.236 3.158 3.158 19,109,170 -0.01(-0.25%)
Aug 10, 2020 3.197 3.225 3.118 3.166 18,350,274 +0.01(+0.25%)
Aug 07, 2020 3.134 3.252 3.091 3.158 29,958,780 -0.06(-1.96%)
Aug 06, 2020 3.166 3.244 3.150 3.221 23,931,738 +0.00(+0.00%)
Aug 05, 2020 3.244 3.276 3.150 3.221 24,453,976 +0.03(+0.99%)
Aug 04, 2020 3.229 3.292 3.110 3.189 38,058,556 -0.08(-2.32%)
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.