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

- Apartments

Recent Quotes

My Watchlist

Indicators

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.866	2.916	2.846	2.856	8,192,933	-0.05(-1.72%)
Mar 27, 2024	2.836	2.916	2.816	2.906	21,270,342	+0.05(+1.75%)
Mar 26, 2024	2.806	2.866	2.806	2.856	7,893,615	+0.06(+2.14%)
Mar 25, 2024	2.806	2.826	2.786	2.796	11,759,072	+0.01(+0.36%)
Mar 22, 2024	2.816	2.836	2.776	2.786	7,862,017	-0.04(-1.41%)
Mar 21, 2024	2.866	2.876	2.826	2.826	5,432,433	-0.04(-1.39%)
Mar 20, 2024	2.826	2.886	2.816	2.866	26,829,476	+0.05(+1.77%)
Mar 19, 2024	2.816	2.836	2.796	2.816	10,752,054	-0.01(-0.35%)
Mar 18, 2024	2.856	2.866	2.806	2.826	6,711,053	+0.00(+0.00%)
Mar 15, 2024	2.866	2.876	2.826	2.826	8,718,004	-0.05(-1.74%)
Mar 14, 2024	2.876	2.906	2.851	2.876	20,895,996	+0.00(+0.00%)
Mar 13, 2024	2.856	2.896	2.846	2.876	11,032,137	+0.03(+1.05%)
Mar 12, 2024	2.806	2.856	2.799	2.846	20,756,250	+0.04(+1.42%)
Mar 11, 2024	2.796	2.826	2.778	2.806	16,161,087	+0.02(+0.72%)
Mar 08, 2024	2.776	2.826	2.776	2.786	16,969,304	-0.02(-0.71%)
Mar 07, 2024	2.816	2.816	2.776	2.806	10,150,285	-0.01(-0.35%)
Mar 06, 2024	2.816	2.854	2.806	2.816	11,667,490	+0.03(+1.08%)
Mar 05, 2024	2.756	2.796	2.756	2.786	14,482,886	+0.03(+1.09%)
Mar 04, 2024	2.786	2.791	2.756	2.756	14,407,238	-0.03(-0.94%)
Mar 01, 2024	2.802	2.812	2.756	2.782	13,042,722	+0.01(+0.36%)
Feb 29, 2024	2.762	2.782	2.723	2.772	17,305,548	-0.04(-1.42%)
Feb 28, 2024	2.842	2.852	2.802	2.812	10,483,285	-0.02(-0.70%)
Feb 27, 2024	2.812	2.872	2.802	2.832	18,944,808	+0.06(+2.16%)
Feb 26, 2024	2.762	2.782	2.752	2.772	10,010,270	+0.00(+0.00%)
Feb 23, 2024	2.792	2.812	2.762	2.772	20,652,132	-0.05(-1.77%)
Feb 22, 2024	2.842	2.862	2.802	2.822	18,174,852	+0.01(+0.35%)
Feb 21, 2024	2.822	2.822	2.792	2.812	13,609,221	-0.02(-0.70%)
Feb 20, 2024	2.822	2.852	2.802	2.832	22,420,434	+0.11(+4.03%)
Feb 16, 2024	2.713	2.733	2.687	2.723	12,700,425	+0.01(+0.37%)
Feb 15, 2024	2.693	2.733	2.693	2.713	19,462,222	+0.04(+1.49%)
Feb 14, 2024	2.723	2.743	2.653	2.673	26,461,972	-0.02(-0.74%)
Feb 13, 2024	2.683	2.693	2.643	2.693	11,519,962	-0.05(-1.82%)
Feb 12, 2024	2.733	2.772	2.723	2.743	10,888,816	+0.02(+0.73%)
Feb 09, 2024	2.693	2.733	2.643	2.723	39,401,328	+0.00(+0.00%)
Feb 08, 2024	2.822	2.827	2.683	2.723	32,847,162	-0.10(-3.53%)
Feb 07, 2024	2.912	2.947	2.792	2.822	73,901,120	-0.52(-15.52%)
Feb 06, 2024	3.261	3.351	3.251	3.341	25,552,218	+0.22(+7.03%)
Feb 05, 2024	3.092	3.147	3.067	3.121	9,605,179	+0.02(+0.64%)
Feb 02, 2024	3.052	3.102	3.032	3.102	13,813,743	-0.02(-0.52%)
Feb 01, 2024	3.098	3.128	3.068	3.118	10,810,572	+0.03(+0.97%)
Jan 31, 2024	3.148	3.157	3.088	3.088	12,648,754	+0.00(+0.00%)
Jan 30, 2024	3.108	3.118	3.088	3.088	12,713,630	-0.02(-0.64%)
Jan 29, 2024	3.118	3.128	3.078	3.108	12,240,983	-0.04(-1.27%)
Jan 26, 2024	3.148	3.177	3.138	3.148	7,270,885	+0.03(+0.96%)
Jan 25, 2024	3.118	3.138	3.108	3.118	11,623,604	+0.03(+0.97%)
Jan 24, 2024	3.138	3.138	3.088	3.088	12,870,830	-0.01(-0.32%)
Jan 23, 2024	3.098	3.108	3.068	3.098	19,157,880	+0.01(+0.32%)
Jan 22, 2024	3.138	3.167	3.058	3.088	18,291,706	-0.08(-2.52%)
Jan 19, 2024	3.167	3.187	3.118	3.167	42,665,120	-0.01(-0.31%)
Jan 18, 2024	3.148	3.187	3.118	3.177	19,929,762	-0.01(-0.31%)
Jan 17, 2024	3.197	3.217	3.177	3.187	12,908,884	+0.00(+0.00%)
Jan 16, 2024	3.217	3.217	3.177	3.187	15,968,485	-0.06(-1.84%)
Jan 12, 2024	3.297	3.307	3.237	3.247	12,560,071	-0.01(-0.31%)
Jan 11, 2024	3.297	3.297	3.237	3.257	17,897,020	-0.01(-0.30%)
Jan 10, 2024	3.297	3.312	3.262	3.267	18,246,712	-0.03(-0.91%)
Jan 09, 2024	3.367	3.372	3.287	3.297	28,396,236	-0.15(-4.34%)
Jan 08, 2024	3.446	3.486	3.426	3.446	13,422,763	-0.01(-0.29%)
Jan 05, 2024	3.436	3.486	3.416	3.456	17,287,854	+0.09(+2.66%)
Jan 04, 2024	3.387	3.436	3.367	3.367	21,033,460	-0.04(-1.17%)
Jan 03, 2024	3.426	3.451	3.407	3.407	12,039,711	+0.00(+0.11%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices