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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.323 3.358 3.220 3.233 28,662,036 -0.13(-3.97%)
Aug 30, 2022 3.456 3.456 3.367 3.367 25,211,316 -0.08(-2.33%)
Aug 29, 2022 3.385 3.465 3.372 3.447 27,508,494 +0.07(+2.11%)
Aug 26, 2022 3.421 3.456 3.376 3.376 37,760,248 -0.02(-0.53%)
Aug 25, 2022 3.331 3.394 3.327 3.394 34,839,124 +0.04(+1.33%)
Aug 24, 2022 3.367 3.394 3.349 3.349 30,234,364 -0.01(-0.27%)
Aug 23, 2022 3.331 3.385 3.331 3.358 18,542,870 +0.07(+2.17%)
Aug 22, 2022 3.305 3.314 3.269 3.287 18,777,202 -0.06(-1.86%)
Aug 19, 2022 3.349 3.349 3.296 3.349 17,779,616 -0.04(-1.05%)
Aug 18, 2022 3.385 3.394 3.340 3.385 18,871,964 +0.00(+0.00%)
Aug 17, 2022 3.340 3.403 3.331 3.385 30,981,044 +0.00(+0.00%)
Aug 16, 2022 3.367 3.412 3.349 3.385 19,540,906 -0.01(-0.26%)
Aug 15, 2022 3.323 3.394 3.318 3.394 32,493,872 +0.02(+0.53%)
Aug 12, 2022 3.349 3.408 3.331 3.376 22,967,898 +0.08(+2.43%)
Aug 11, 2022 3.340 3.385 3.296 3.296 33,411,736 -0.01(-0.27%)
Aug 10, 2022 3.287 3.349 3.287 3.305 34,982,676 +0.07(+2.20%)
Aug 09, 2022 3.207 3.251 3.171 3.233 25,469,338 +0.04(+1.40%)
Aug 08, 2022 3.189 3.225 3.162 3.189 37,118,276 +0.01(+0.28%)
Aug 05, 2022 2.984 3.180 2.980 3.180 37,620,016 +0.13(+4.39%)
Aug 04, 2022 3.055 3.118 3.020 3.046 31,686,686 +0.05(+1.79%)
Aug 03, 2022 2.939 3.011 2.913 2.993 21,348,034 +0.05(+1.82%)
Aug 02, 2022 2.953 3.011 2.917 2.939 30,104,210 -0.01(-0.19%)
Aug 01, 2022 2.945 2.998 2.918 2.945 26,105,786 -0.01(-0.30%)
Jul 29, 2022 2.954 3.016 2.945 2.954 25,996,096 +0.01(+0.30%)
Jul 28, 2022 2.892 2.963 2.883 2.945 31,970,354 +0.05(+1.85%)
Jul 27, 2022 2.856 2.901 2.821 2.892 41,347,652 +0.08(+2.85%)
Jul 26, 2022 2.829 2.887 2.794 2.812 28,436,040 -0.03(-0.94%)
Jul 25, 2022 2.785 2.847 2.767 2.838 33,132,018 +0.12(+4.25%)
Jul 22, 2022 2.785 2.798 2.705 2.723 26,911,422 -0.06(-2.24%)
Jul 21, 2022 2.732 2.785 2.705 2.785 37,213,628 +0.03(+0.97%)
Jul 20, 2022 2.794 2.829 2.732 2.758 46,738,976 -0.03(-0.96%)
Jul 19, 2022 2.732 2.829 2.732 2.785 37,989,016 +0.06(+2.29%)
Jul 18, 2022 2.705 2.767 2.687 2.723 37,838,316 +0.04(+1.32%)
Jul 15, 2022 2.634 2.731 2.629 2.687 31,717,648 +0.06(+2.37%)
Jul 14, 2022 2.634 2.714 2.607 2.625 55,691,552 -0.12(-4.22%)
Jul 13, 2022 2.767 2.812 2.727 2.740 48,186,256 -0.03(-0.96%)
Jul 12, 2022 2.749 2.829 2.723 2.767 36,274,332 -0.03(-0.96%)
Jul 11, 2022 2.829 2.856 2.767 2.794 38,126,432 -0.10(-3.38%)
Jul 08, 2022 2.883 2.909 2.856 2.892 24,574,864 +0.02(+0.62%)
Jul 07, 2022 2.821 2.874 2.821 2.874 29,882,214 +0.11(+3.86%)
Jul 06, 2022 2.803 2.821 2.732 2.767 33,164,870 -0.05(-1.89%)
Jul 05, 2022 2.785 2.821 2.749 2.821 37,470,968 -0.05(-1.86%)
Jul 01, 2022 2.829 2.892 2.785 2.874 31,417,474 -0.02(-0.81%)
Jun 30, 2022 2.897 2.946 2.862 2.897 44,748,108 -0.10(-3.26%)
Jun 29, 2022 2.995 3.013 2.928 2.995 57,630,000 +0.02(+0.60%)
Jun 28, 2022 3.075 3.111 2.960 2.977 43,977,552 -0.10(-3.18%)
Jun 27, 2022 3.013 3.075 2.991 3.075 36,323,840 +0.08(+2.67%)
Jun 24, 2022 3.022 3.066 2.995 2.995 36,472,948 -0.04(-1.17%)
Jun 23, 2022 3.111 3.128 3.022 3.031 47,559,360 -0.12(-3.67%)
Jun 22, 2022 3.137 3.200 3.128 3.146 35,306,964 -0.04(-1.12%)
Jun 21, 2022 3.226 3.235 3.164 3.182 49,158,052 +0.06(+1.99%)
Jun 17, 2022 3.137 3.155 3.080 3.120 58,931,516 +0.02(+0.57%)
Jun 16, 2022 3.164 3.164 3.049 3.102 26,855,438 -0.11(-3.55%)
Jun 15, 2022 3.199 3.278 3.164 3.216 57,671,484 +0.06(+1.95%)
Jun 14, 2022 3.216 3.234 3.128 3.155 40,623,248 -0.04(-1.37%)
Jun 13, 2022 3.251 3.260 3.164 3.199 46,550,512 -0.12(-3.70%)
Jun 10, 2022 3.331 3.357 3.287 3.322 63,311,888 -0.10(-2.83%)
Jun 09, 2022 3.427 3.498 3.410 3.418 52,056,492 -0.05(-1.52%)
Jun 08, 2022 3.515 3.541 3.445 3.471 32,770,528 -0.07(-1.99%)
Jun 07, 2022 3.498 3.541 3.480 3.541 29,846,578 -0.06(-1.71%)
Jun 06, 2022 3.638 3.673 3.585 3.603 18,228,724 +0.00(+0.00%)
Jun 03, 2022 3.612 3.643 3.585 3.603 25,012,646 -0.04(-0.97%)
Jun 02, 2022 3.673 3.673 3.585 3.638 38,349,940 -0.01(-0.15%)
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.