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 )

2.745 +0.025 (+0.92%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.405	6.427	6.278	6.350	19,231,044	-0.04(-0.57%)
Mar 29, 2012	6.343	6.394	6.260	6.387	19,637,156	-0.05(-0.73%)
Mar 28, 2012	6.554	6.554	6.398	6.434	19,256,648	-0.14(-2.10%)
Mar 27, 2012	6.597	6.670	6.557	6.572	12,238,105	-0.07(-1.09%)
Mar 26, 2012	6.626	6.659	6.575	6.644	11,932,741	+0.08(+1.27%)
Mar 23, 2012	6.474	6.579	6.437	6.561	20,354,868	+0.12(+1.80%)
Mar 22, 2012	6.437	6.474	6.350	6.445	28,744,812	-0.03(-0.50%)
Mar 21, 2012	6.474	6.514	6.419	6.477	20,272,974	-0.01(-0.11%)
Mar 20, 2012	6.488	6.508	6.445	6.485	23,288,012	-0.11(-1.60%)
Mar 19, 2012	6.626	6.691	6.583	6.590	16,089,485	-0.11(-1.63%)
Mar 16, 2012	6.688	6.739	6.673	6.699	12,652,332	+0.03(+0.49%)
Mar 15, 2012	6.564	6.677	6.543	6.666	16,990,518	+0.06(+0.93%)
Mar 14, 2012	6.619	6.644	6.525	6.604	17,640,014	-0.08(-1.14%)
Mar 13, 2012	6.539	6.691	6.528	6.681	19,094,336	+0.17(+2.68%)
Mar 12, 2012	6.528	6.532	6.423	6.506	16,234,988	-0.11(-1.70%)
Mar 09, 2012	6.575	6.666	6.561	6.619	19,333,818	+0.01(+0.11%)
Mar 08, 2012	6.568	6.626	6.557	6.612	23,198,698	+0.13(+2.02%)
Mar 07, 2012	6.398	6.501	6.376	6.481	27,061,344	+0.09(+1.42%)
Mar 06, 2012	6.466	6.488	6.354	6.390	19,371,838	-0.22(-3.35%)
Mar 05, 2012	6.699	6.710	6.583	6.612	13,099,458	-0.11(-1.62%)
Mar 02, 2012	6.735	6.822	6.708	6.721	23,794,658	-0.01(-0.17%)
Mar 01, 2012	6.652	6.775	6.645	6.732	18,969,870	+0.15(+2.32%)
Feb 29, 2012	6.612	6.696	6.514	6.580	23,350,128	-0.01(-0.11%)
Feb 28, 2012	6.532	6.601	6.490	6.587	23,463,186	+0.16(+2.43%)
Feb 27, 2012	6.420	6.474	6.380	6.431	22,766,198	-0.06(-0.95%)
Feb 24, 2012	6.482	6.521	6.438	6.492	14,001,194	+0.01(+0.17%)
Feb 23, 2012	6.554	6.561	6.453	6.482	19,520,332	-0.11(-1.60%)
Feb 22, 2012	6.670	6.685	6.529	6.587	20,258,698	-0.06(-0.93%)
Feb 21, 2012	6.674	6.674	6.558	6.648	19,748,702	+0.07(+1.10%)
Feb 17, 2012	6.558	6.583	6.514	6.576	18,303,064	+0.00(+0.00%)
Feb 16, 2012	6.369	6.576	6.355	6.576	21,620,368	+0.12(+1.80%)
Feb 15, 2012	6.569	6.587	6.427	6.460	30,904,890	-0.15(-2.30%)
Feb 14, 2012	6.594	6.612	6.521	6.612	23,308,406	-0.04(-0.60%)
Feb 13, 2012	6.627	6.656	6.592	6.652	26,055,264	+0.07(+1.12%)
Feb 10, 2012	6.535	6.578	6.502	6.578	20,409,570	-0.08(-1.14%)
Feb 09, 2012	6.691	6.723	6.596	6.654	27,980,700	-0.06(-0.92%)
Feb 08, 2012	6.756	6.792	6.674	6.716	19,836,110	-0.01(-0.22%)
Feb 07, 2012	6.716	6.767	6.615	6.731	20,565,926	+0.04(+0.54%)
Feb 06, 2012	6.673	6.714	6.644	6.694	12,312,339	-0.04(-0.59%)
Feb 03, 2012	6.683	6.741	6.651	6.734	22,648,518	+0.11(+1.64%)
Feb 02, 2012	6.575	6.665	6.539	6.625	22,146,308	+0.03(+0.38%)
Feb 01, 2012	6.484	6.626	6.456	6.600	48,799,580	+0.13(+1.96%)
Jan 31, 2012	6.546	6.604	6.456	6.474	40,544,652	-0.25(-3.72%)
Jan 30, 2012	6.691	6.734	6.604	6.723	23,604,750	-0.14(-2.11%)
Jan 27, 2012	6.825	6.914	6.814	6.868	26,192,952	+0.04(+0.64%)
Jan 26, 2012	6.868	6.912	6.751	6.825	29,025,900	-0.04(-0.58%)
Jan 25, 2012	6.684	6.881	6.629	6.865	17,637,398	+0.14(+2.10%)
Jan 24, 2012	6.557	6.734	6.535	6.723	22,868,134	+0.01(+0.22%)
Jan 23, 2012	6.608	6.720	6.582	6.709	21,980,262	+0.03(+0.43%)
Jan 20, 2012	6.644	6.680	6.591	6.680	20,269,644	+0.03(+0.38%)
Jan 19, 2012	6.561	6.662	6.550	6.655	43,586,392	+0.07(+0.99%)
Jan 18, 2012	6.398	6.593	6.390	6.590	19,981,978	+0.23(+3.64%)
Jan 17, 2012	6.499	6.539	6.351	6.358	27,527,284	+0.00(+0.00%)
Jan 13, 2012	6.336	6.390	6.285	6.358	20,082,288	-0.12(-1.90%)
Jan 12, 2012	6.459	6.499	6.423	6.481	17,898,814	+0.04(+0.56%)
Jan 11, 2012	6.361	6.455	6.347	6.445	12,325,360	+0.04(+0.62%)
Jan 10, 2012	6.430	6.506	6.399	6.405	25,862,410	+0.10(+1.55%)
Jan 09, 2012	6.242	6.318	6.209	6.307	24,439,684	+0.11(+1.75%)
Jan 06, 2012	6.195	6.227	6.126	6.198	19,913,702	+0.02(+0.29%)
Jan 05, 2012	6.108	6.191	5.996	6.180	22,328,372	-0.02(-0.29%)

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