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 (%)
Dec 30, 2016 4.711 4.711 4.711 0 -0.06(-1.25%)
Dec 29, 2016 4.695 4.803 4.695 4.770 14,336,044 +0.09(+1.85%)
Dec 28, 2016 4.576 4.703 4.554 4.684 20,557,552 +0.19(+4.21%)
Dec 27, 2016 4.559 4.565 4.489 4.494 18,283,668 +0.01(+0.24%)
Dec 23, 2016 4.484 4.484 4.484 0 +0.11(+2.60%)
Dec 22, 2016 4.311 4.386 4.289 4.370 16,427,798 +0.05(+1.24%)
Dec 21, 2016 4.397 4.407 4.311 4.316 12,870,735 -0.03(-0.62%)
Dec 20, 2016 4.354 4.370 4.284 4.343 23,513,808 +0.13(+3.18%)
Dec 19, 2016 4.332 4.338 4.204 4.209 23,996,746 -0.06(-1.38%)
Dec 16, 2016 4.343 4.391 4.247 4.268 23,894,126 -0.09(-1.97%)
Dec 15, 2016 4.306 4.391 4.228 4.354 48,919,024 +0.05(+1.12%)
Dec 14, 2016 4.450 4.472 4.306 4.306 27,243,780 -0.13(-2.90%)
Dec 13, 2016 4.498 4.541 4.407 4.434 61,527,084 +0.05(+1.10%)
Dec 12, 2016 4.514 4.525 4.359 4.386 42,127,268 -0.18(-3.87%)
Dec 09, 2016 4.541 4.603 4.520 4.562 27,678,434 +0.05(+1.19%)
Dec 08, 2016 4.504 4.539 4.461 4.509 28,149,224 +0.01(+0.12%)
Dec 07, 2016 4.562 4.589 4.456 4.504 32,492,482 -0.01(-0.12%)
Dec 06, 2016 4.407 4.554 4.394 4.509 18,913,380 +0.07(+1.57%)
Dec 05, 2016 4.338 4.439 4.327 4.439 19,478,646 +0.07(+1.72%)
Dec 02, 2016 4.332 4.434 4.303 4.365 20,819,754 +0.09(+2.07%)
Dec 01, 2016 4.468 4.479 4.271 4.276 41,448,388 -0.35(-7.51%)
Nov 30, 2016 4.639 4.733 4.623 4.623 33,244,562 +0.08(+1.76%)
Nov 29, 2016 4.661 4.677 4.522 4.543 22,203,784 -0.14(-2.97%)
Nov 28, 2016 4.607 4.730 4.586 4.682 21,864,554 +0.11(+2.34%)
Nov 25, 2016 4.548 4.613 4.516 4.575 10,528,849 -0.09(-1.83%)
Nov 23, 2016 4.661 4.661 4.661 0 -0.03(-0.57%)
Nov 22, 2016 4.784 4.784 4.623 4.687 33,245,182 +0.02(+0.46%)
Nov 21, 2016 4.682 4.730 4.607 4.666 31,128,738 +0.08(+1.75%)
Nov 18, 2016 4.591 4.650 4.524 4.586 19,435,436 +0.11(+2.39%)
Nov 17, 2016 4.591 4.623 4.463 4.479 21,029,828 -0.14(-3.01%)
Nov 16, 2016 4.645 4.722 4.597 4.618 27,913,470 -0.12(-2.48%)
Nov 15, 2016 4.559 4.762 4.559 4.736 28,066,576 +0.19(+4.24%)
Nov 14, 2016 4.554 4.586 4.436 4.543 48,338,168 -0.06(-1.28%)
Nov 11, 2016 4.410 4.661 4.260 4.602 44,759,204 +0.03(+0.58%)
Nov 10, 2016 4.853 4.901 4.532 4.575 45,966,700 -0.68(-12.92%)
Nov 09, 2016 5.275 5.430 5.249 5.254 27,336,560 -0.24(-4.38%)
Nov 08, 2016 5.430 5.607 5.374 5.495 15,681,861 +0.01(+0.19%)
Nov 07, 2016 5.436 5.495 5.396 5.484 17,710,630 +0.27(+5.23%)
Nov 04, 2016 5.168 5.307 5.136 5.211 21,045,742 +0.01(+0.10%)
Nov 03, 2016 5.302 5.425 5.179 5.206 19,937,258 -0.09(-1.76%)
Nov 02, 2016 5.305 5.393 5.246 5.299 11,505,715 -0.05(-1.00%)
Nov 01, 2016 5.518 5.529 5.278 5.353 15,263,229 -0.21(-3.75%)
Oct 31, 2016 5.534 5.582 5.465 5.561 19,842,476 +0.16(+2.97%)
Oct 28, 2016 5.417 5.454 5.323 5.401 17,574,342 -0.03(-0.49%)
Oct 27, 2016 5.486 5.527 5.409 5.427 17,235,698 +0.05(+0.99%)
Oct 26, 2016 5.395 5.449 5.347 5.374 18,749,584 -0.08(-1.47%)
Oct 25, 2016 5.411 5.497 5.353 5.454 22,368,460 -0.02(-0.29%)
Oct 24, 2016 5.550 5.572 5.419 5.470 17,962,524 +0.01(+0.20%)
Oct 21, 2016 5.470 5.502 5.449 5.459 11,318,081 -0.07(-1.26%)
Oct 20, 2016 5.390 5.540 5.379 5.529 21,867,148 +0.15(+2.78%)
Oct 19, 2016 5.438 5.492 5.374 5.379 18,199,026 -0.05(-0.98%)
Oct 18, 2016 5.326 5.454 5.256 5.433 72,738,704 +0.19(+3.67%)
Oct 17, 2016 5.166 5.262 5.139 5.240 19,968,108 +0.09(+1.66%)
Oct 14, 2016 5.214 5.240 5.150 5.155 11,775,669 +0.00(+0.00%)
Oct 13, 2016 5.048 5.176 4.984 5.155 17,516,096 +0.11(+2.12%)
Oct 12, 2016 5.096 5.126 5.027 5.048 58,735,332 -0.07(-1.36%)
Oct 11, 2016 5.075 5.118 5.043 5.118 12,401,482 -0.01(-0.10%)
Oct 10, 2016 5.134 5.174 5.091 5.123 12,193,236 +0.03(+0.63%)
Oct 07, 2016 5.107 5.112 4.987 5.091 17,505,716 +0.06(+1.17%)
Oct 06, 2016 4.995 5.048 4.984 5.032 22,577,820 +0.00(+0.00%)
Oct 05, 2016 5.021 5.059 4.989 5.032 14,631,429 +0.09(+1.84%)
Oct 04, 2016 4.973 5.005 4.893 4.941 26,278,884 -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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.