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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2022 2.483 2.526 2.466 2.475 12,874,784 -0.03(-1.03%)
Dec 29, 2022 2.544 2.544 2.458 2.501 28,565,870 +0.01(+0.34%)
Dec 28, 2022 2.423 2.501 2.415 2.492 34,462,724 +0.12(+5.07%)
Dec 27, 2022 2.380 2.402 2.346 2.372 29,285,552 -0.15(-5.80%)
Dec 23, 2022 2.518 2.544 2.483 2.518 23,671,540 +0.05(+2.09%)
Dec 22, 2022 2.466 2.483 2.415 2.466 23,208,862 +0.03(+1.06%)
Dec 21, 2022 2.423 2.458 2.415 2.440 33,689,224 +0.03(+1.07%)
Dec 20, 2022 2.372 2.466 2.372 2.415 50,360,564 +0.11(+4.85%)
Dec 19, 2022 2.269 2.303 2.243 2.303 28,575,182 +0.09(+3.88%)
Dec 16, 2022 2.226 2.260 2.200 2.217 27,231,918 +0.00(+0.00%)
Dec 15, 2022 2.269 2.290 2.217 2.217 35,985,800 -0.05(-2.27%)
Dec 14, 2022 2.208 2.286 2.148 2.269 52,349,208 +0.08(+3.53%)
Dec 13, 2022 2.294 2.299 2.196 2.191 38,282,912 -0.10(-4.49%)
Dec 12, 2022 2.269 2.294 2.208 2.294 40,111,932 -0.03(-1.11%)
Dec 09, 2022 2.363 2.379 2.320 2.320 18,163,982 -0.05(-2.17%)
Dec 08, 2022 2.432 2.458 2.367 2.372 28,219,948 -0.08(-3.16%)
Dec 07, 2022 2.475 2.501 2.449 2.449 24,363,976 -0.02(-0.70%)
Dec 06, 2022 2.415 2.466 2.397 2.466 38,418,752 +0.08(+3.24%)
Dec 05, 2022 2.466 2.475 2.389 2.389 43,295,088 -0.15(-5.76%)
Dec 02, 2022 2.552 2.595 2.513 2.535 46,539,324 +0.01(+0.48%)
Dec 01, 2022 2.566 2.574 2.514 2.523 43,212,092 -0.03(-1.01%)
Nov 30, 2022 2.497 2.566 2.463 2.549 41,865,380 +0.06(+2.41%)
Nov 29, 2022 2.489 2.531 2.467 2.489 31,060,460 +0.05(+2.11%)
Nov 28, 2022 2.420 2.463 2.411 2.437 43,794,072 -0.01(-0.35%)
Nov 25, 2022 2.463 2.489 2.420 2.446 25,229,308 +0.00(+0.00%)
Nov 23, 2022 2.411 2.463 2.394 2.446 46,986,668 +0.00(+0.00%)
Nov 22, 2022 2.463 2.489 2.429 2.446 68,724,352 -0.03(-1.38%)
Nov 21, 2022 2.506 2.514 2.411 2.480 48,947,892 -0.01(-0.35%)
Nov 18, 2022 2.506 2.523 2.463 2.489 86,882,240 +0.03(+1.40%)
Nov 17, 2022 2.386 2.454 2.368 2.454 82,242,448 +0.06(+2.51%)
Nov 16, 2022 2.411 2.437 2.368 2.394 70,599,240 -0.02(-0.71%)
Nov 15, 2022 2.454 2.463 2.377 2.411 27,956,034 -0.01(-0.35%)
Nov 14, 2022 2.420 2.463 2.360 2.420 93,650,840 -0.03(-1.05%)
Nov 11, 2022 2.446 2.523 2.411 2.446 93,855,216 +0.10(+4.40%)
Nov 10, 2022 2.437 2.437 2.334 2.343 155,497,200 -0.18(-7.14%)
Nov 09, 2022 2.806 2.815 2.497 2.523 173,090,736 -0.57(-18.56%)
Nov 08, 2022 3.081 3.124 3.038 3.098 58,900,964 -0.01(-0.28%)
Nov 07, 2022 3.227 3.248 3.089 3.106 52,002,912 -0.19(-5.73%)
Nov 04, 2022 3.347 3.381 3.269 3.295 57,573,432 +0.02(+0.52%)
Nov 03, 2022 3.184 3.295 3.184 3.278 37,673,252 +0.10(+3.08%)
Nov 02, 2022 3.292 3.180 42,397,168 -0.14(-4.13%)
Nov 01, 2022 3.300 3.369 3.236 3.317 62,901,660 +0.07(+2.11%)
Oct 31, 2022 3.086 3.275 3.077 3.249 80,491,144 +0.17(+5.57%)
Oct 28, 2022 3.060 3.112 3.052 3.077 31,115,624 -0.02(-0.55%)
Oct 27, 2022 3.052 3.151 3.047 3.095 41,351,444 +0.09(+3.14%)
Oct 26, 2022 3.077 3.112 2.996 3.000 56,130,444 -0.15(-4.89%)
Oct 25, 2022 3.172 3.232 3.150 3.155 31,462,618 -0.05(-1.60%)
Oct 24, 2022 3.317 3.330 3.172 3.206 72,612,336 -0.21(-6.27%)
Oct 21, 2022 3.309 3.463 3.309 3.420 68,642,568 +0.11(+3.37%)
Oct 20, 2022 3.309 3.343 3.292 3.309 31,967,022 +0.06(+1.85%)
Oct 19, 2022 3.223 3.270 3.219 3.249 29,000,864 -0.01(-0.26%)
Oct 18, 2022 3.275 3.283 3.202 3.257 34,559,500 +0.04(+1.33%)
Oct 17, 2022 3.240 3.257 3.197 3.215 20,728,016 +0.03(+1.08%)
Oct 14, 2022 3.249 3.275 3.155 3.180 36,141,816 -0.06(-1.85%)
Oct 13, 2022 3.172 3.279 3.167 3.240 53,670,104 +0.06(+1.89%)
Oct 12, 2022 3.275 3.283 3.155 3.180 45,220,780 -0.11(-3.39%)
Oct 11, 2022 3.300 3.334 3.240 3.292 45,656,584 -0.03(-1.03%)
Oct 10, 2022 3.309 3.377 3.292 3.326 46,440,576 -0.06(-1.77%)
Oct 07, 2022 3.360 3.386 3.292 3.386 54,383,228 -0.08(-2.23%)
Oct 06, 2022 3.506 3.557 3.437 3.463 55,465,428 -0.07(-1.94%)
Oct 05, 2022 3.489 3.566 3.463 3.532 30,346,364 +0.03(+0.73%)
Oct 04, 2022 3.532 3.549 3.472 3.506 43,171,084 +0.03(+0.84%)
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.