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 )

2.660 +0.020 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.363	6.430	6.243	6.363	26,556,316	-0.07(-1.03%)
Oct 30, 2017	6.508	6.565	6.370	6.430	11,078,520	-0.20(-3.00%)
Oct 27, 2017	6.586	6.646	6.490	6.628	11,822,306	+0.10(+1.57%)
Oct 26, 2017	6.779	6.779	6.514	6.526	9,801,840	-0.20(-3.04%)
Oct 25, 2017	6.695	6.740	6.532	6.731	12,833,401	+0.07(+1.08%)
Oct 24, 2017	6.610	6.677	6.544	6.658	10,661,578	+0.06(+0.91%)
Oct 23, 2017	6.707	6.773	6.589	6.598	11,096,861	-0.14(-2.14%)
Oct 20, 2017	6.857	6.857	6.743	6.743	8,187,957	-0.07(-1.06%)
Oct 19, 2017	6.797	6.824	6.731	6.815	7,763,955	-0.04(-0.53%)
Oct 18, 2017	6.893	6.911	6.809	6.851	11,406,087	-0.07(-0.96%)
Oct 17, 2017	6.917	6.929	6.815	6.917	9,091,096	-0.01(-0.09%)
Oct 16, 2017	6.960	6.972	6.884	6.923	17,465,266	-0.04(-0.61%)
Oct 13, 2017	7.032	7.032	6.902	6.966	18,772,228	+0.04(+0.61%)
Oct 12, 2017	6.990	7.020	6.902	6.923	17,704,828	-0.07(-1.03%)
Oct 11, 2017	7.044	7.056	6.911	6.996	14,688,776	+0.01(+0.09%)
Oct 10, 2017	6.966	7.044	6.917	6.990	19,978,250	+0.18(+2.65%)
Oct 09, 2017	6.827	6.851	6.737	6.809	15,248,946	-0.07(-1.05%)
Oct 06, 2017	6.893	6.926	6.827	6.881	12,828,085	-0.11(-1.55%)
Oct 05, 2017	7.128	7.140	6.972	6.990	22,855,730	-0.04(-0.60%)
Oct 04, 2017	7.038	7.080	6.990	7.032	14,755,516	+0.01(+0.17%)
Oct 03, 2017	6.671	7.026	6.646	7.020	20,719,812	+0.27(+4.07%)
Oct 02, 2017	6.619	6.751	6.601	6.745	13,183,939	+0.08(+1.26%)
Sep 29, 2017	6.637	6.679	6.595	6.661	10,643,149	+0.12(+1.84%)
Sep 28, 2017	6.571	6.598	6.474	6.541	15,324,876	-0.04(-0.64%)
Sep 27, 2017	6.661	6.715	6.529	6.583	15,676,058	-0.11(-1.71%)
Sep 26, 2017	6.733	6.811	6.697	6.697	12,691,573	-0.01(-0.18%)
Sep 25, 2017	6.890	6.890	6.691	6.709	17,269,958	-0.21(-3.04%)
Sep 22, 2017	6.878	6.986	6.860	6.920	10,011,580	+0.04(+0.52%)
Sep 21, 2017	6.950	6.995	6.848	6.884	13,151,949	-0.03(-0.44%)
Sep 20, 2017	6.998	7.004	6.784	6.914	16,307,366	-0.02(-0.26%)
Sep 19, 2017	6.944	6.962	6.854	6.932	17,118,392	-0.02(-0.35%)
Sep 18, 2017	6.920	7.010	6.873	6.956	17,217,966	+0.04(+0.61%)
Sep 15, 2017	6.763	6.920	6.739	6.914	15,206,574	+0.16(+2.32%)
Sep 14, 2017	6.745	6.824	6.697	6.757	20,183,018	-0.05(-0.79%)
Sep 13, 2017	6.763	6.854	6.757	6.811	31,543,708	+0.02(+0.35%)
Sep 12, 2017	6.775	6.902	6.766	6.787	15,057,165	-0.06(-0.88%)
Sep 11, 2017	6.709	6.890	6.703	6.848	14,188,455	+0.23(+3.55%)
Sep 08, 2017	6.643	6.682	6.577	6.613	15,394,439	-0.04(-0.63%)
Sep 07, 2017	6.655	6.715	6.568	6.655	15,520,463	+0.01(+0.18%)
Sep 06, 2017	6.607	6.667	6.580	6.643	21,274,220	+0.14(+2.09%)
Sep 05, 2017	6.609	6.639	6.399	6.507	26,195,994	-0.04(-0.64%)
Sep 01, 2017	6.519	6.633	6.483	6.549	11,782,129	+0.15(+2.35%)
Aug 31, 2017	6.429	6.447	6.342	6.399	21,031,606	+0.02(+0.28%)
Aug 30, 2017	6.405	6.417	6.339	6.381	8,713,214	-0.04(-0.66%)
Aug 29, 2017	6.266	6.450	6.260	6.423	23,680,816	+0.09(+1.42%)
Aug 28, 2017	6.435	6.447	6.312	6.333	14,905,946	-0.11(-1.68%)
Aug 25, 2017	6.489	6.489	6.411	6.441	11,279,663	-0.02(-0.37%)
Aug 24, 2017	6.459	6.517	6.432	6.465	13,766,374	+0.01(+0.19%)
Aug 23, 2017	6.369	6.465	6.345	6.453	9,699,458	+0.11(+1.71%)
Aug 22, 2017	6.315	6.411	6.297	6.345	18,620,988	+0.14(+2.23%)
Aug 21, 2017	6.285	6.309	6.173	6.206	12,855,949	-0.04(-0.67%)
Aug 18, 2017	6.110	6.254	6.056	6.248	15,456,996	+0.21(+3.49%)
Aug 17, 2017	6.116	6.140	6.032	6.038	14,456,305	-0.13(-2.14%)
Aug 16, 2017	6.158	6.206	6.062	6.170	23,303,108	+0.04(+0.59%)
Aug 15, 2017	6.062	6.155	6.056	6.134	10,655,095	+0.08(+1.29%)
Aug 14, 2017	5.966	6.131	5.960	6.056	14,407,707	+0.05(+0.80%)
Aug 11, 2017	5.924	6.029	5.882	6.008	15,402,070	+0.08(+1.42%)
Aug 10, 2017	6.002	6.014	5.906	5.924	16,854,946	-0.11(-1.89%)
Aug 09, 2017	5.978	6.044	5.972	6.038	12,497,020	-0.07(-1.08%)
Aug 08, 2017	6.014	6.176	6.013	6.104	16,228,052	+0.08(+1.30%)
Aug 07, 2017	5.948	6.050	5.930	6.026	14,428,652	+0.07(+1.21%)
Aug 04, 2017	5.948	5.981	5.918	5.954	13,627,140	+0.00(+0.00%)
Aug 03, 2017	5.966	5.981	5.924	5.954	14,361,492	-0.01(-0.20%)
Aug 02, 2017	5.839	5.996	5.821	5.966	25,757,874	+0.09(+1.60%)

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