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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2020 4.223 4.223 4.223 15,380,837 -0.01(-0.19%)
Dec 30, 2020 4.231 4.287 4.215 4.231 15,380,837 +0.00(+0.00%)
Dec 29, 2020 4.271 4.271 4.199 4.231 15,934,144 +0.03(+0.80%)
Dec 28, 2020 4.253 4.253 4.150 4.197 20,446,572 -0.02(-0.56%)
Dec 24, 2020 4.205 4.245 4.154 4.221 7,055,438 +0.01(+0.19%)
Dec 23, 2020 4.166 4.237 4.158 4.213 20,174,072 +0.08(+1.91%)
Dec 22, 2020 4.134 4.174 4.094 4.134 19,224,762 +0.06(+1.36%)
Dec 21, 2020 4.126 4.154 4.071 4.079 36,977,524 -0.14(-3.37%)
Dec 18, 2020 4.237 4.284 4.197 4.221 23,240,604 +0.00(+0.00%)
Dec 17, 2020 4.292 4.316 4.189 4.221 34,235,140 -0.04(-0.93%)
Dec 16, 2020 4.134 4.260 4.071 4.260 25,593,248 +0.09(+2.28%)
Dec 15, 2020 4.150 4.197 4.126 4.166 24,036,630 +0.04(+0.96%)
Dec 14, 2020 4.189 4.221 4.094 4.126 27,005,864 -0.06(-1.51%)
Dec 11, 2020 4.166 4.213 4.118 4.189 23,124,086 -0.04(-0.93%)
Dec 10, 2020 4.079 4.245 4.063 4.229 33,002,508 +0.26(+6.57%)
Dec 09, 2020 3.992 4.039 3.921 3.968 24,818,190 -0.01(-0.20%)
Dec 08, 2020 4.063 4.110 3.944 3.976 25,284,584 -0.06(-1.37%)
Dec 07, 2020 4.102 4.142 3.972 4.031 39,527,236 +0.01(+0.20%)
Dec 04, 2020 3.944 4.023 3.913 4.023 39,432,348 +0.04(+0.99%)
Dec 03, 2020 4.039 4.133 3.932 3.984 43,477,224 +0.06(+1.61%)
Dec 02, 2020 3.865 3.952 3.849 3.921 33,252,506 +0.04(+1.10%)
Dec 01, 2020 3.752 3.965 3.752 3.878 40,058,912 +0.29(+8.15%)
Nov 30, 2020 3.649 3.712 3.562 3.586 34,349,736 -0.08(-2.16%)
Nov 27, 2020 3.720 3.759 3.665 3.665 22,840,322 -0.13(-3.33%)
Nov 25, 2020 3.736 3.807 3.721 3.791 35,259,348 -0.02(-0.42%)
Nov 24, 2020 3.752 3.838 3.728 3.807 44,627,404 +0.20(+5.47%)
Nov 23, 2020 3.641 3.649 3.548 3.609 29,744,190 +0.02(+0.66%)
Nov 20, 2020 3.641 3.673 3.554 3.586 24,735,494 -0.11(-2.99%)
Nov 19, 2020 3.673 3.728 3.641 3.696 32,550,242 +0.03(+0.86%)
Nov 18, 2020 3.720 3.759 3.641 3.665 38,659,860 -0.10(-2.73%)
Nov 17, 2020 3.633 3.783 3.617 3.767 43,286,924 +0.07(+1.92%)
Nov 16, 2020 3.657 3.696 3.586 3.696 51,829,176 +0.21(+5.88%)
Nov 13, 2020 3.380 3.507 3.372 3.491 41,456,644 +0.12(+3.51%)
Nov 12, 2020 3.499 3.515 3.349 3.372 41,024,932 -0.18(-5.11%)
Nov 11, 2020 3.515 3.601 3.515 3.554 47,918,640 -0.02(-0.66%)
Nov 10, 2020 3.475 3.594 3.444 3.578 53,462,276 +0.21(+6.09%)
Nov 09, 2020 3.341 3.380 3.246 3.372 50,307,764 +0.30(+9.77%)
Nov 06, 2020 2.985 3.080 2.946 3.072 30,972,292 +0.09(+2.91%)
Nov 05, 2020 2.938 2.993 2.906 2.985 31,914,092 +0.11(+3.85%)
Nov 04, 2020 2.804 2.899 2.796 2.875 58,621,024 +0.02(+0.64%)
Nov 03, 2020 2.849 2.904 2.817 2.857 42,190,760 +0.07(+2.55%)
Nov 02, 2020 2.825 2.857 2.778 2.786 12,993,626 +0.02(+0.86%)
Oct 30, 2020 2.786 2.809 2.715 2.762 36,400,052 -0.08(-2.78%)
Oct 29, 2020 2.786 2.849 2.711 2.841 45,039,808 +0.00(+0.00%)
Oct 28, 2020 2.951 2.983 2.841 2.841 29,653,416 -0.24(-7.69%)
Oct 27, 2020 3.196 3.204 3.062 3.078 35,168,564 -0.11(-3.47%)
Oct 26, 2020 3.157 3.220 3.125 3.188 27,262,642 +0.03(+1.00%)
Oct 23, 2020 3.243 3.291 3.133 3.157 32,917,282 -0.05(-1.48%)
Oct 22, 2020 3.078 3.212 3.070 3.204 43,747,976 +0.16(+5.18%)
Oct 21, 2020 2.975 3.101 2.967 3.046 51,392,600 +0.02(+0.52%)
Oct 20, 2020 2.983 3.054 2.975 3.030 34,137,332 +0.13(+4.35%)
Oct 19, 2020 2.865 2.959 2.833 2.904 26,274,330 +0.07(+2.51%)
Oct 16, 2020 2.880 2.880 2.825 2.833 23,240,058 -0.05(-1.64%)
Oct 15, 2020 2.872 2.951 2.865 2.880 22,868,688 -0.05(-1.62%)
Oct 14, 2020 2.943 2.967 2.920 2.928 21,379,942 +0.00(+0.00%)
Oct 13, 2020 2.928 2.967 2.880 2.928 30,381,672 -0.04(-1.33%)
Oct 12, 2020 2.943 2.999 2.920 2.967 12,159,090 +0.01(+0.27%)
Oct 09, 2020 2.888 3.007 2.849 2.959 37,584,756 +0.06(+1.90%)
Oct 08, 2020 2.746 2.912 2.730 2.904 31,101,916 +0.19(+6.98%)
Oct 07, 2020 2.809 2.817 2.715 2.715 38,212,140 -0.08(-2.82%)
Oct 06, 2020 2.833 2.912 2.754 2.794 25,591,656 -0.02(-0.84%)
Oct 05, 2020 2.715 2.825 2.691 2.817 24,760,248 +0.10(+3.78%)
Oct 02, 2020 2.691 2.840 2.691 2.715 31,095,178 +0.00(+0.12%)
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.