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: 7:00 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 (%)
Oct 31, 2008 4.022 4.195 3.963 4.060 44,045,568 -0.21(-4.96%)
Oct 30, 2008 3.997 4.362 3.928 4.272 47,283,932 +0.48(+12.73%)
Oct 29, 2008 3.539 4.018 3.421 3.789 47,889,008 +0.22(+6.12%)
Oct 28, 2008 3.310 3.591 3.203 3.571 41,170,684 +0.65(+22.06%)
Oct 27, 2008 3.054 3.199 2.925 2.925 31,902,388 -0.01(-0.35%)
Oct 24, 2008 2.887 3.067 2.828 2.936 42,982,356 -0.41(-12.33%)
Oct 23, 2008 3.206 3.460 3.061 3.349 45,323,664 +0.15(+4.66%)
Oct 22, 2008 3.602 3.637 3.144 3.199 37,635,588 -0.70(-18.04%)
Oct 21, 2008 3.977 4.098 3.824 3.904 32,995,042 -0.29(-6.87%)
Oct 20, 2008 4.004 4.331 3.956 4.192 40,953,392 +0.24(+6.15%)
Oct 17, 2008 3.973 4.219 3.817 3.949 44,884,512 -0.13(-3.15%)
Oct 16, 2008 4.063 4.164 3.477 4.077 63,005,772 +0.41(+11.27%)
Oct 15, 2008 4.389 4.448 3.595 3.664 49,391,572 -1.02(-21.78%)
Oct 14, 2008 4.941 5.208 4.478 4.684 58,127,936 +0.07(+1.50%)
Oct 13, 2008 3.866 4.625 3.744 4.615 47,000,920 +1.25(+37.25%)
Oct 10, 2008 3.293 3.616 2.949 3.362 54,300,476 -0.17(-4.72%)
Oct 09, 2008 4.025 4.223 3.234 3.529 35,860,020 -0.20(-5.48%)
Oct 08, 2008 3.414 4.067 3.296 3.734 49,228,908 -0.10(-2.62%)
Oct 07, 2008 4.077 4.324 3.709 3.834 32,734,716 -0.26(-6.44%)
Oct 06, 2008 4.192 4.310 3.557 4.098 39,037,716 -0.46(-10.05%)
Oct 03, 2008 4.983 5.136 4.518 4.556 24,240,320 -0.34(-7.01%)
Oct 02, 2008 5.562 5.580 4.740 4.900 33,666,280 -0.64(-11.56%)
Oct 01, 2008 5.498 5.648 5.273 5.540 19,015,912 -0.05(-0.81%)
Sep 30, 2008 5.145 5.654 5.065 5.585 32,182,934 +0.89(+18.91%)
Sep 29, 2008 5.273 5.304 4.697 4.697 33,097,148 -0.91(-16.16%)
Sep 26, 2008 5.700 5.707 5.537 5.602 0 -0.18(-3.06%)
Sep 25, 2008 5.672 5.835 5.583 5.779 26,465,912 +0.33(+5.98%)
Sep 24, 2008 5.516 5.620 5.419 5.453 20,218,356 +0.01(+0.13%)
Sep 23, 2008 5.724 5.838 5.398 5.446 34,524,536 -0.26(-4.62%)
Sep 22, 2008 5.745 5.960 5.672 5.710 37,507,824 -0.09(-1.50%)
Sep 19, 2008 5.616 6.244 5.360 5.797 0 +0.50(+9.43%)
Sep 18, 2008 4.884 5.328 4.614 5.297 63,889,760 +0.49(+10.17%)
Sep 17, 2008 5.179 5.238 4.759 4.808 57,460,152 -0.57(-10.64%)
Sep 16, 2008 4.936 5.408 4.936 5.380 56,374,488 +0.10(+1.91%)
Sep 15, 2008 5.443 5.609 5.245 5.280 47,238,760 -0.60(-10.26%)
Sep 12, 2008 5.682 5.911 5.602 5.883 38,607,676 +0.24(+4.31%)
Sep 11, 2008 5.471 5.654 5.446 5.641 59,910,224 -0.13(-2.28%)
Sep 10, 2008 5.856 5.876 5.599 5.772 48,581,884 +0.02(+0.42%)
Sep 09, 2008 6.019 6.099 5.724 5.748 42,219,700 -0.41(-6.65%)
Sep 08, 2008 6.407 6.442 6.029 6.157 41,879,360 +0.09(+1.43%)
Sep 05, 2008 5.908 6.092 5.804 6.071 0 +0.02(+0.34%)
Sep 04, 2008 6.262 6.317 5.991 6.050 39,751,860 -0.26(-4.12%)
Sep 03, 2008 6.293 6.449 6.268 6.310 34,455,628 +0.02(+0.39%)
Sep 02, 2008 6.317 6.442 6.268 6.286 34,453,728 -0.10(-1.55%)
Aug 29, 2008 6.444 6.485 6.322 6.385 13,816,755 -0.05(-0.70%)
Aug 28, 2008 6.527 6.530 6.426 6.430 21,919,922 +0.10(+1.59%)
Aug 27, 2008 6.256 6.374 6.196 6.329 21,782,872 +0.08(+1.28%)
Aug 26, 2008 6.246 6.291 6.142 6.249 18,823,064 -0.05(-0.72%)
Aug 25, 2008 6.468 6.471 6.260 6.295 12,875,663 -0.15(-2.26%)
Aug 22, 2008 6.614 6.624 6.423 6.440 17,360,482 -0.07(-1.12%)
Aug 21, 2008 6.440 6.572 6.336 6.513 24,432,658 +0.09(+1.40%)
Aug 20, 2008 6.353 6.433 6.315 6.423 24,608,998 +0.16(+2.55%)
Aug 19, 2008 6.111 6.281 6.093 6.263 26,071,226 +0.02(+0.28%)
Aug 18, 2008 6.468 6.506 6.211 6.246 22,263,096 -0.14(-2.23%)
Aug 15, 2008 6.572 6.572 6.350 6.388 0 -0.16(-2.44%)
Aug 14, 2008 6.534 6.643 6.451 6.548 22,814,578 +0.05(+0.69%)
Aug 13, 2008 6.475 6.593 6.371 6.503 32,295,168 +0.02(+0.27%)
Aug 12, 2008 6.634 6.712 6.423 6.485 34,340,692 -0.12(-1.89%)
Aug 11, 2008 6.822 6.853 6.544 6.610 31,701,974 -0.23(-3.30%)
Aug 08, 2008 6.849 6.908 6.804 6.836 18,789,812 -0.11(-1.65%)
Aug 07, 2008 6.964 7.051 6.891 6.950 25,770,628 -0.14(-2.00%)
Aug 06, 2008 6.894 7.103 6.856 7.092 24,203,376 +0.17(+2.45%)
Aug 05, 2008 6.901 6.964 6.829 6.922 27,357,210 +0.13(+1.94%)
Aug 04, 2008 7.175 7.175 6.756 6.790 41,427,292 -0.44(-6.09%)
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.