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: 4:10 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 (%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,848,592 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.950 2.991 51,347,232 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,061,528 +0.12(+3.90%)
Aug 26, 2015 2.843 2.977 2.768 2.973 45,010,132 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,007,696 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.843 44,442,128 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,588,084 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,986 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.008 33,134,316 -0.12(-3.85%)
Aug 18, 2015 3.022 3.184 2.966 3.129 39,767,548 +0.07(+2.33%)
Aug 17, 2015 3.071 3.135 3.053 3.057 14,357,497 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,486,163 +0.03(+1.02%)
Aug 13, 2015 3.151 3.155 3.062 3.071 31,376,378 -0.11(-3.37%)
Aug 12, 2015 3.204 3.222 3.153 3.178 35,039,176 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,893,250 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.213 3.320 21,067,126 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.204 28,545,698 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,367,792 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,957,056 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,900 -0.06(-1.65%)
Aug 03, 2015 3.394 3.448 3.372 3.403 34,082,292 -0.13(-3.78%)
Jul 31, 2015 3.608 3.653 3.528 3.537 24,618,418 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.564 22,166,280 -0.12(-3.26%)
Jul 29, 2015 3.621 3.724 3.604 3.684 21,262,528 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.613 28,150,654 +0.04(+1.12%)
Jul 27, 2015 3.577 3.617 3.523 3.572 27,136,680 +0.04(+1.13%)
Jul 24, 2015 3.546 3.550 3.448 3.532 41,522,304 -0.05(-1.49%)
Jul 23, 2015 3.702 3.746 3.572 3.586 26,092,764 -0.21(-5.63%)
Jul 22, 2015 3.849 3.858 3.773 3.800 19,559,416 -0.12(-2.96%)
Jul 21, 2015 3.898 3.936 3.884 3.915 15,574,615 -0.01(-0.23%)
Jul 20, 2015 3.960 3.966 3.911 3.924 11,504,474 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,633,726 -0.09(-2.18%)
Jul 16, 2015 4.125 4.129 4.051 4.080 14,259,244 -0.02(-0.43%)
Jul 15, 2015 4.107 4.123 4.051 4.098 12,693,173 -0.04(-1.08%)
Jul 14, 2015 4.111 4.183 4.067 4.143 20,009,126 +0.02(+0.54%)
Jul 13, 2015 4.022 4.134 3.991 4.120 19,746,126 +0.12(+3.12%)
Jul 10, 2015 3.911 4.013 3.880 3.996 16,416,393 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.831 3.831 16,802,790 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.782 19,674,402 -0.12(-3.19%)
Jul 07, 2015 3.889 3.911 3.791 3.907 20,271,080 -0.05(-1.35%)
Jul 06, 2015 3.982 4.027 3.938 3.960 18,392,784 -0.18(-4.41%)
Jul 02, 2015 4.058 4.143 4.143 4.143 22,914,498 +0.12(+2.99%)
Jul 01, 2015 4.071 4.103 4.009 4.022 20,016,474 -0.06(-1.37%)
Jun 30, 2015 4.105 4.143 4.056 4.078 22,005,514 +0.04(+0.99%)
Jun 29, 2015 4.061 4.096 4.018 4.038 22,758,394 -0.09(-2.26%)
Jun 26, 2015 4.114 4.154 4.087 4.132 28,333,334 +0.07(+1.75%)
Jun 25, 2015 4.114 4.119 4.003 4.061 17,460,448 -0.06(-1.41%)
Jun 24, 2015 4.136 4.172 4.096 4.119 9,783,030 -0.03(-0.64%)
Jun 23, 2015 4.083 4.159 4.074 4.145 14,556,668 +0.05(+1.22%)
Jun 22, 2015 4.100 4.131 4.042 4.095 25,477,006 +0.08(+2.10%)
Jun 19, 2015 4.069 4.124 3.996 4.011 15,542,270 -0.15(-3.52%)
Jun 18, 2015 4.082 4.188 4.002 4.157 22,135,054 +0.13(+3.19%)
Jun 17, 2015 4.007 4.078 3.945 4.029 22,677,150 -0.03(-0.66%)
Jun 16, 2015 3.962 4.078 3.954 4.055 20,691,878 +0.14(+3.51%)
Jun 15, 2015 3.891 3.923 3.860 3.918 17,699,788 -0.04(-1.01%)
Jun 12, 2015 3.985 4.011 3.934 3.958 18,036,138 -0.06(-1.54%)
Jun 11, 2015 4.002 4.024 3.918 4.020 22,651,254 +0.00(+0.11%)
Jun 10, 2015 4.060 4.069 3.998 4.016 30,912,880 +0.12(+3.07%)
Jun 09, 2015 3.949 3.989 3.887 3.896 29,451,094 -0.05(-1.35%)
Jun 08, 2015 3.945 3.967 3.909 3.949 25,081,132 +0.07(+1.71%)
Jun 05, 2015 3.905 3.927 3.860 3.883 16,700,816 -0.06(-1.57%)
Jun 04, 2015 3.985 4.016 3.920 3.945 11,429,689 -0.05(-1.22%)
Jun 03, 2015 4.055 4.055 3.973 3.993 19,856,496 -0.08(-2.07%)
Jun 02, 2015 4.007 4.095 3.989 4.078 27,811,746 +0.16(+4.00%)
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.