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 (%)
May 31, 2022 3.740 3.793 3.714 3.731 33,163,330 -0.04(-0.93%)
May 27, 2022 3.705 3.784 3.692 3.767 37,837,576 +0.06(+1.66%)
May 26, 2022 3.617 3.728 3.613 3.705 35,558,536 +0.07(+1.93%)
May 25, 2022 3.617 3.670 3.595 3.635 30,701,820 -0.04(-1.19%)
May 24, 2022 3.644 3.688 3.560 3.679 53,997,308 +0.06(+1.70%)
May 23, 2022 3.582 3.635 3.556 3.617 39,879,716 +0.11(+3.26%)
May 20, 2022 3.459 3.547 3.459 3.503 55,932,416 +0.09(+2.57%)
May 19, 2022 3.433 3.465 3.380 3.415 52,565,156 +0.02(+0.52%)
May 18, 2022 3.442 3.468 3.380 3.398 40,823,264 -0.07(-2.03%)
May 17, 2022 3.477 3.503 3.424 3.468 37,662,100 +0.10(+2.86%)
May 16, 2022 3.319 3.371 3.297 3.371 36,253,588 +0.05(+1.59%)
May 13, 2022 3.222 3.332 3.213 3.319 42,713,040 +0.10(+3.00%)
May 12, 2022 3.161 3.248 3.152 3.222 39,001,180 +0.04(+1.38%)
May 11, 2022 3.213 3.238 3.170 3.178 35,338,264 +0.03(+0.84%)
May 10, 2022 3.126 3.170 3.104 3.152 44,666,828 +0.08(+2.57%)
May 09, 2022 3.055 3.152 3.011 3.073 62,787,888 -0.04(-1.41%)
May 06, 2022 3.073 3.187 2.994 3.117 44,120,764 +0.05(+1.72%)
May 05, 2022 3.108 3.126 3.020 3.064 41,136,272 -0.16(-4.90%)
May 04, 2022 3.099 3.257 3.077 3.222 41,690,972 +0.06(+1.94%)
May 03, 2022 3.117 3.170 3.073 3.161 45,358,672 +0.11(+3.57%)
May 02, 2022 3.122 3.140 3.026 3.052 41,457,956 -0.11(-3.33%)
Apr 29, 2022 3.297 3.315 3.148 3.157 46,603,644 -0.04(-1.10%)
Apr 28, 2022 3.157 3.210 3.109 3.192 44,151,264 -0.01(-0.27%)
Apr 27, 2022 3.192 3.227 3.140 3.201 58,347,116 +0.02(+0.55%)
Apr 26, 2022 3.254 3.254 3.157 3.183 47,086,064 -0.20(-5.96%)
Apr 25, 2022 3.411 3.438 3.306 3.385 48,118,168 -0.06(-1.78%)
Apr 22, 2022 3.525 3.534 3.429 3.446 32,277,066 -0.07(-2.00%)
Apr 21, 2022 3.666 3.666 3.512 3.517 22,579,860 -0.14(-3.84%)
Apr 20, 2022 3.631 3.674 3.613 3.657 22,175,904 +0.01(+0.24%)
Apr 19, 2022 3.666 3.718 3.306 3.648 30,452,766 -0.39(-9.76%)
Apr 18, 2022 4.008 4.078 3.981 4.043 39,740,144 +0.10(+2.44%)
Apr 14, 2022 3.955 3.978 3.902 3.946 34,767,800 -0.04(-1.10%)
Apr 13, 2022 3.955 4.008 3.920 3.990 37,040,672 +0.04(+1.11%)
Apr 12, 2022 4.034 4.052 3.938 3.946 33,242,144 -0.02(-0.44%)
Apr 11, 2022 3.955 4.016 3.938 3.964 37,397,548 +0.03(+0.67%)
Apr 08, 2022 3.902 3.964 3.841 3.938 45,653,480 +0.04(+1.13%)
Apr 07, 2022 3.859 3.911 3.806 3.894 48,144,116 -0.01(-0.22%)
Apr 06, 2022 3.894 3.938 3.850 3.902 51,094,668 -0.06(-1.55%)
Apr 05, 2022 4.043 4.069 3.938 3.964 51,638,316 -0.16(-3.83%)
Apr 04, 2022 4.104 4.139 4.056 4.122 37,407,248 +0.03(+0.72%)
Apr 01, 2022 4.127 4.132 4.053 4.092 34,444,664 +0.03(+0.65%)
Mar 31, 2022 4.092 4.136 4.048 4.066 28,444,696 -0.02(-0.43%)
Mar 30, 2022 4.092 4.118 4.031 4.083 31,049,798 -0.04(-0.85%)
Mar 29, 2022 4.110 4.151 4.083 4.118 47,244,180 +0.08(+1.95%)
Mar 28, 2022 4.048 4.057 3.969 4.040 34,752,372 -0.03(-0.65%)
Mar 25, 2022 3.987 4.092 3.978 4.066 58,851,836 +0.11(+2.65%)
Mar 24, 2022 3.934 4.048 3.921 3.961 45,288,864 +0.07(+1.80%)
Mar 23, 2022 3.856 3.917 3.829 3.891 35,722,024 +0.03(+0.68%)
Mar 22, 2022 3.856 3.899 3.829 3.864 36,039,140 +0.08(+2.08%)
Mar 21, 2022 3.715 3.785 3.689 3.785 42,605,560 +0.12(+3.35%)
Mar 18, 2022 3.619 3.672 3.601 3.663 54,980,892 +0.03(+0.72%)
Mar 17, 2022 3.601 3.658 3.540 3.636 44,143,676 +0.04(+1.22%)
Mar 16, 2022 3.514 3.593 3.498 3.593 48,914,120 +0.11(+3.27%)
Mar 15, 2022 3.496 3.549 3.444 3.479 49,326,788 -0.04(-1.24%)
Mar 14, 2022 3.610 3.654 3.523 3.523 44,827,544 -0.01(-0.25%)
Mar 11, 2022 3.610 3.628 3.523 3.531 41,790,852 -0.06(-1.71%)
Mar 10, 2022 3.496 3.593 3.593 38,692,968 -0.01(-0.24%)
Mar 09, 2022 3.531 3.644 3.531 3.601 45,388,496 +0.22(+6.48%)
Mar 08, 2022 3.312 3.435 3.282 3.382 53,409,708 +0.11(+3.49%)
Mar 07, 2022 3.391 3.409 3.268 3.268 42,582,152 -0.13(-3.87%)
Mar 04, 2022 3.426 3.435 3.347 3.400 45,195,596 -0.14(-3.96%)
Mar 03, 2022 3.549 3.558 3.496 3.540 35,340,296 +0.13(+3.70%)
Mar 02, 2022 3.361 3.431 3.335 3.414 38,223,072 +0.06(+1.83%)
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.