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 )

2.640 +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 (%)
Nov 30, 2023 3.156 3.184 3.137 3.175 7,343,952 +0.00(+0.00%)
Nov 29, 2023 3.175 3.203 3.165 3.175 18,538,036 -0.04(-1.19%)
Nov 28, 2023 3.118 3.213 3.118 3.213 34,336,340 +0.09(+2.74%)
Nov 27, 2023 3.137 3.165 3.118 3.127 7,865,459 -0.02(-0.61%)
Nov 24, 2023 3.156 3.175 3.137 3.146 18,558,766 +0.08(+2.48%)
Nov 22, 2023 3.070 3.108 3.060 3.070 15,837,993 +0.06(+1.90%)
Nov 21, 2023 3.041 3.056 2.994 3.013 8,510,111 -0.05(-1.56%)
Nov 20, 2023 3.013 3.065 3.008 3.060 9,762,813 +0.05(+1.58%)
Nov 17, 2023 3.022 3.051 3.003 3.013 11,168,927 -0.04(-1.25%)
Nov 16, 2023 3.003 3.051 2.994 3.051 17,456,790 +0.08(+2.56%)
Nov 15, 2023 2.956 3.008 2.937 2.975 7,538,757 +0.03(+0.97%)
Nov 14, 2023 2.937 2.965 2.917 2.946 13,300,356 +0.08(+2.66%)
Nov 13, 2023 2.908 2.908 2.851 2.870 23,705,366 -0.08(-2.59%)
Nov 10, 2023 2.889 2.963 2.889 2.946 25,160,098 -0.01(-0.32%)
Nov 09, 2023 2.984 3.022 2.946 2.956 35,059,944 -0.03(-0.96%)
Nov 08, 2023 2.984 2.994 2.946 2.984 19,450,662 +0.01(+0.32%)
Nov 07, 2023 2.956 3.003 2.946 2.975 21,759,438 +0.09(+2.97%)
Nov 06, 2023 2.889 2.898 2.851 2.889 14,443,656 +0.00(+0.00%)
Nov 03, 2023 2.822 2.927 2.813 2.889 24,752,898 +0.09(+3.06%)
Nov 02, 2023 2.727 2.813 2.717 2.803 12,196,328 +0.10(+3.66%)
Nov 01, 2023 2.656 2.723 2.656 2.704 12,421,234 +0.05(+1.79%)
Oct 31, 2023 2.656 2.675 2.637 2.656 13,742,251 -0.03(-1.06%)
Oct 30, 2023 2.780 2.785 2.666 2.685 22,296,530 -0.05(-1.74%)
Oct 27, 2023 2.818 2.837 2.723 2.733 23,034,832 -0.05(-1.71%)
Oct 26, 2023 2.714 2.790 2.709 2.780 33,088,148 +0.09(+3.18%)
Oct 25, 2023 2.733 2.742 2.694 2.694 12,251,989 -0.02(-0.70%)
Oct 24, 2023 2.704 2.752 2.676 2.714 10,778,426 +0.02(+0.71%)
Oct 23, 2023 2.704 2.733 2.680 2.694 14,783,012 +0.00(+0.00%)
Oct 20, 2023 2.742 2.742 2.690 2.694 10,943,110 -0.06(-2.08%)
Oct 19, 2023 2.714 2.799 2.704 2.752 14,726,979 +0.04(+1.40%)
Oct 18, 2023 2.733 2.771 2.704 2.714 19,832,008 -0.04(-1.38%)
Oct 17, 2023 2.752 2.809 2.733 2.752 16,432,050 -0.05(-1.70%)
Oct 16, 2023 2.761 2.799 2.733 2.799 18,030,550 +0.06(+2.08%)
Oct 13, 2023 2.742 2.794 2.714 2.742 21,116,330 +0.03(+1.05%)
Oct 12, 2023 2.780 2.780 2.694 2.714 8,174,906 -0.07(-2.40%)
Oct 11, 2023 2.742 2.790 2.723 2.780 15,493,030 +0.03(+1.04%)
Oct 10, 2023 2.704 2.752 2.694 2.752 13,084,617 +0.09(+3.21%)
Oct 09, 2023 2.647 2.675 2.618 2.666 9,400,322 -0.01(-0.36%)
Oct 06, 2023 2.609 2.694 2.580 2.675 20,059,798 +0.00(+0.00%)
Oct 05, 2023 2.723 2.733 2.637 2.675 17,819,764 +0.00(+0.00%)
Oct 04, 2023 2.590 2.685 2.575 2.675 39,372,076 +0.10(+3.69%)
Oct 03, 2023 2.628 2.647 2.566 2.580 14,932,824 -0.07(-2.74%)
Oct 02, 2023 2.710 2.719 2.643 2.653 14,907,360 -0.06(-2.11%)
Sep 29, 2023 2.729 2.738 2.686 2.710 11,288,250 +0.02(+0.71%)
Sep 28, 2023 2.624 2.710 2.605 2.691 26,134,650 +0.07(+2.54%)
Sep 27, 2023 2.700 2.700 2.596 2.624 21,980,032 -0.03(-1.08%)
Sep 26, 2023 2.672 2.691 2.643 2.653 8,350,245 -0.04(-1.41%)
Sep 25, 2023 2.729 2.710 2.681 2.691 10,918,757 -0.04(-1.39%)
Sep 22, 2023 2.757 2.776 2.729 2.729 11,233,677 -0.02(-0.69%)
Sep 21, 2023 2.776 2.805 2.738 2.748 23,562,668 -0.15(-5.25%)
Sep 20, 2023 2.890 2.933 2.881 2.900 13,961,955 +0.03(+0.99%)
Sep 19, 2023 2.910 2.919 2.862 2.871 9,658,404 -0.05(-1.63%)
Sep 18, 2023 2.910 2.938 2.881 2.919 11,593,623 +0.01(+0.33%)
Sep 15, 2023 2.910 2.938 2.891 2.910 16,106,743 +0.00(+0.00%)
Sep 14, 2023 2.900 2.938 2.900 2.910 27,210,018 +0.03(+0.99%)
Sep 13, 2023 2.871 2.905 2.862 2.881 10,474,666 +0.04(+1.34%)
Sep 12, 2023 2.805 2.852 2.795 2.843 10,647,718 +0.02(+0.67%)
Sep 11, 2023 2.786 2.833 2.767 2.824 13,741,619 +0.10(+3.48%)
Sep 08, 2023 2.719 2.786 2.715 2.729 29,456,126 +0.04(+1.41%)
Sep 07, 2023 2.719 2.748 2.691 2.691 20,781,026 -0.03(-1.05%)
Sep 06, 2023 2.767 2.795 2.719 2.719 12,646,544 -0.06(-2.05%)
Sep 05, 2023 2.805 2.824 2.757 2.776 16,710,148 -0.10(-3.31%)
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.