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
Markets:
Overview
News
Currencies
International
Treasuries

Banco Bradesco Sa American Depositary Shares (NY:BBD)

3.270 -0.080 (-2.39%)
Official Closing Price Updated: 4:10 PM EST, Dec 22, 2025 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 22, 2025 3.310 3.330 3.250 3.270 30,642,848 -0.08(-2.39%)
Dec 19, 2025 3.370 3.400 3.340 3.350 23,538,206 +0.03(+0.90%)
Dec 18, 2025 3.310 3.350 3.290 3.320 39,057,060 +0.01(+0.30%)
Dec 17, 2025 3.280 3.310 3.270 3.310 37,172,520 -0.04(-1.19%)
Dec 16, 2025 3.420 3.435 3.350 3.350 28,675,806 -0.12(-3.46%)
Dec 15, 2025 3.510 3.530 3.460 3.470 31,430,508 +0.02(+0.58%)
Dec 12, 2025 3.470 3.480 3.410 3.450 28,352,552 +0.04(+1.17%)
Dec 11, 2025 3.400 3.470 3.395 3.410 27,813,900 +0.09(+2.71%)
Dec 10, 2025 3.310 3.379 3.310 3.320 30,544,424 +0.00(+0.00%)
Dec 09, 2025 3.230 3.330 3.220 3.320 38,635,076 -0.02(-0.60%)
Dec 08, 2025 3.400 3.400 3.300 3.340 57,884,740 +0.03(+0.91%)
Dec 05, 2025 3.610 3.650 3.300 3.310 62,705,448 -0.32(-8.82%)
Dec 04, 2025 3.650 3.660 3.600 3.630 51,443,416 +0.05(+1.40%)
Dec 03, 2025 3.660 3.680 3.545 3.580 49,006,004 -0.09(-2.45%)
Dec 02, 2025 3.670 3.680 3.630 3.670 57,264,728 +0.05(+1.38%)
Dec 01, 2025 3.690 3.720 3.610 3.620 29,887,840 -0.08(-2.16%)
Nov 28, 2025 3.710 3.730 3.685 3.700 14,475,878 +0.02(+0.54%)
Nov 26, 2025 3.590 3.690 3.590 3.680 32,558,192 +0.14(+3.95%)
Nov 25, 2025 3.500 3.550 3.485 3.540 30,336,656 +0.06(+1.72%)
Nov 24, 2025 3.490 3.510 3.470 3.480 20,609,242 +0.00(+0.00%)
Nov 21, 2025 3.450 3.520 3.450 3.480 54,949,480 +0.00(+0.00%)
Nov 20, 2025 3.560 3.600 3.475 3.480 36,672,440 -0.06(-1.69%)
Nov 19, 2025 3.560 3.610 3.530 3.540 29,617,916 -0.06(-1.67%)
Nov 18, 2025 3.580 3.638 3.580 3.600 29,669,152 -0.02(-0.55%)
Nov 17, 2025 3.650 3.680 3.610 3.620 31,564,610 -0.06(-1.63%)
Nov 14, 2025 3.690 3.750 3.665 3.680 32,546,964 +0.02(+0.55%)
Nov 13, 2025 3.740 3.770 3.650 3.660 44,035,040 -0.02(-0.54%)
Nov 12, 2025 3.710 3.710 3.650 3.680 43,422,348 -0.04(-1.08%)
Nov 11, 2025 3.730 3.740 3.690 3.720 34,864,624 +0.11(+3.05%)
Nov 10, 2025 3.590 3.630 3.580 3.610 26,180,568 +0.07(+1.98%)
Nov 07, 2025 3.460 3.540 3.450 3.540 28,058,668 +0.03(+0.85%)
Nov 06, 2025 3.540 3.546 3.480 3.510 32,600,178 -0.02(-0.57%)
Nov 05, 2025 3.450 3.540 3.450 3.530 29,187,300 +0.12(+3.52%)
Nov 04, 2025 3.410 3.450 3.390 3.410 26,326,860 -0.04(-1.16%)
Nov 03, 2025 3.420 3.490 3.420 3.450 33,948,328 +0.07(+2.07%)
Oct 31, 2025 3.370 3.400 3.350 3.380 36,710,840 -0.01(-0.29%)
Oct 30, 2025 3.360 3.430 3.340 3.390 47,499,400 -0.13(-3.69%)
Oct 29, 2025 3.450 3.550 3.440 3.520 79,869,440 +0.13(+3.83%)
Oct 28, 2025 3.400 3.420 3.380 3.390 39,681,844 -0.01(-0.29%)
Oct 27, 2025 3.410 3.420 3.380 3.400 37,203,232 +0.05(+1.49%)
Oct 24, 2025 3.380 3.400 3.340 3.350 31,428,922 +0.00(+0.00%)
Oct 23, 2025 3.320 3.370 3.310 3.350 45,918,356 +0.05(+1.52%)
Oct 22, 2025 3.310 3.340 3.280 3.300 62,997,456 +0.00(+0.00%)
Oct 21, 2025 3.330 3.360 3.300 3.300 41,867,740 -0.08(-2.37%)
Oct 20, 2025 3.340 3.390 3.324 3.380 50,038,544 +0.08(+2.42%)
Oct 17, 2025 3.210 3.300 3.200 3.300 80,800,400 +0.04(+1.23%)
Oct 16, 2025 3.180 3.270 3.170 3.260 116,637,208 +0.06(+1.87%)
Oct 15, 2025 3.140 3.210 3.140 3.200 66,937,136 +0.05(+1.59%)
Oct 14, 2025 3.100 3.170 3.080 3.150 76,072,840 +0.06(+1.94%)
Oct 13, 2025 3.100 3.130 3.074 3.090 74,737,360 +0.03(+0.98%)
Oct 10, 2025 3.180 3.190 3.040 3.060 79,363,640 -0.13(-4.08%)
Oct 09, 2025 3.200 3.200 3.150 3.190 57,973,000 +0.02(+0.63%)
Oct 08, 2025 3.160 3.190 3.140 3.170 69,316,928 +0.05(+1.60%)
Oct 07, 2025 3.130 3.140 3.090 3.120 70,962,208 -0.06(-1.89%)
Oct 06, 2025 3.180 3.200 3.140 3.180 54,976,180 +0.01(+0.32%)
Oct 03, 2025 3.170 3.190 3.130 3.170 62,799,156 +0.00(+0.00%)
Oct 02, 2025 3.240 3.260 3.160 3.170 48,373,164 -0.07(-2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.