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 )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2017 6.111 6.111 6.111 0 +0.04(+0.59%)
Dec 28, 2017 6.051 6.087 6.028 6.075 6,245,371 +0.09(+1.50%)
Dec 27, 2017 6.045 6.051 5.974 5.986 5,706,812 -0.01(-0.20%)
Dec 26, 2017 6.004 6.010 5.950 5.998 5,030,379 +0.05(+0.88%)
Dec 22, 2017 5.916 5.958 5.899 5.945 12,819,389 -0.02(-0.29%)
Dec 21, 2017 5.829 6.033 5.817 5.963 15,317,649 +0.13(+2.31%)
Dec 20, 2017 5.829 5.884 5.805 5.829 11,939,980 +0.03(+0.50%)
Dec 19, 2017 5.770 5.811 5.706 5.799 11,031,917 -0.02(-0.40%)
Dec 18, 2017 5.817 5.905 5.805 5.823 10,646,686 +0.11(+1.84%)
Dec 15, 2017 5.788 5.788 5.709 5.717 12,994,415 +0.01(+0.20%)
Dec 14, 2017 5.688 5.764 5.665 5.706 11,542,306 -0.06(-1.01%)
Dec 13, 2017 5.998 6.042 5.729 5.764 17,238,676 -0.25(-4.09%)
Dec 12, 2017 6.010 6.039 5.691 6.010 22,402,478 +0.16(+2.80%)
Dec 11, 2017 5.829 5.910 5.805 5.846 11,107,465 +0.01(+0.20%)
Dec 08, 2017 5.928 5.940 5.823 5.834 11,292,773 -0.01(-0.20%)
Dec 07, 2017 5.653 5.855 5.624 5.846 17,246,562 -0.10(-1.67%)
Dec 06, 2017 5.887 5.981 5.788 5.945 12,130,288 +0.05(+0.79%)
Dec 05, 2017 6.027 6.039 5.867 5.899 11,016,757 -0.02(-0.39%)
Dec 04, 2017 5.945 6.016 5.869 5.922 11,444,620 +0.11(+1.96%)
Dec 01, 2017 5.796 5.849 5.744 5.808 14,702,773 +0.09(+1.53%)
Nov 30, 2017 5.855 5.893 5.720 5.720 20,460,414 -0.17(-2.88%)
Nov 29, 2017 6.013 6.013 5.881 5.890 12,748,032 -0.17(-2.80%)
Nov 28, 2017 6.100 6.153 5.992 6.059 13,788,074 +0.07(+1.17%)
Nov 27, 2017 5.966 6.054 5.931 5.989 11,229,628 -0.08(-1.35%)
Nov 24, 2017 6.054 6.077 6.039 6.071 7,342,788 -0.06(-0.95%)
Nov 22, 2017 6.100 6.141 6.062 6.129 11,859,021 +0.00(+0.00%)
Nov 21, 2017 6.094 6.235 6.077 6.129 18,462,824 +0.04(+0.67%)
Nov 20, 2017 5.983 6.094 5.931 6.089 11,945,239 +0.06(+1.07%)
Nov 17, 2017 5.890 6.048 5.878 6.024 20,684,608 +0.15(+2.49%)
Nov 16, 2017 5.820 5.913 5.785 5.878 13,942,065 +0.14(+2.44%)
Nov 15, 2017 5.609 5.750 5.604 5.738 12,172,230 +0.05(+0.93%)
Nov 14, 2017 5.796 5.831 5.647 5.685 14,588,813 -0.13(-2.31%)
Nov 13, 2017 5.808 5.867 5.738 5.820 14,295,211 -0.02(-0.30%)
Nov 10, 2017 5.802 5.872 5.791 5.837 16,931,770 -0.06(-0.99%)
Nov 09, 2017 5.948 6.059 5.855 5.896 23,256,048 -0.18(-2.98%)
Nov 08, 2017 5.902 6.100 5.855 6.077 24,864,886 +0.20(+3.48%)
Nov 07, 2017 5.966 5.983 5.767 5.872 14,494,061 -0.15(-2.52%)
Nov 06, 2017 6.018 6.048 5.954 6.024 11,326,180 +0.06(+0.98%)
Nov 03, 2017 6.018 6.039 5.849 5.966 24,627,092 -0.04(-0.68%)
Nov 02, 2017 5.942 6.030 5.896 6.007 17,167,856 +0.00(+0.05%)
Nov 01, 2017 6.109 6.150 5.980 6.004 14,487,038 -0.17(-2.74%)
Oct 31, 2017 6.173 6.237 6.056 6.173 27,374,852 -0.06(-1.03%)
Oct 30, 2017 6.313 6.369 6.179 6.237 11,419,989 -0.19(-3.00%)
Oct 27, 2017 6.389 6.448 6.296 6.430 12,186,700 +0.10(+1.57%)
Oct 26, 2017 6.576 6.576 6.319 6.331 10,103,958 -0.20(-3.04%)
Oct 25, 2017 6.494 6.538 6.337 6.529 13,228,960 +0.07(+1.09%)
Oct 24, 2017 6.413 6.477 6.348 6.459 10,990,195 +0.06(+0.91%)
Oct 23, 2017 6.506 6.570 6.392 6.401 11,438,896 -0.14(-2.14%)
Oct 20, 2017 6.652 6.652 6.541 6.541 8,440,331 -0.07(-1.06%)
Oct 19, 2017 6.594 6.620 6.529 6.611 8,003,260 -0.04(-0.53%)
Oct 18, 2017 6.687 6.705 6.605 6.646 11,757,653 -0.06(-0.96%)
Oct 17, 2017 6.711 6.722 6.611 6.711 9,371,307 -0.01(-0.09%)
Oct 16, 2017 6.751 6.763 6.678 6.716 18,003,592 -0.04(-0.60%)
Oct 13, 2017 6.821 6.821 6.696 6.757 19,350,838 +0.04(+0.61%)
Oct 12, 2017 6.781 6.810 6.696 6.716 18,250,536 -0.07(-1.03%)
Oct 11, 2017 6.833 6.845 6.705 6.786 15,141,522 +0.01(+0.09%)
Oct 10, 2017 6.757 6.833 6.711 6.781 20,594,032 +0.18(+2.65%)
Oct 09, 2017 6.623 6.646 6.535 6.605 15,718,959 -0.07(-1.05%)
Oct 06, 2017 6.687 6.719 6.623 6.675 13,223,481 -0.11(-1.55%)
Oct 05, 2017 6.915 6.927 6.763 6.781 23,560,204 -0.04(-0.60%)
Oct 04, 2017 6.827 6.868 6.781 6.821 15,210,320 +0.01(+0.17%)
Oct 03, 2017 6.471 6.816 6.448 6.810 21,358,452 +0.27(+4.06%)
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.