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, 2016 5.394 5.441 5.327 5.420 20,356,896 +0.16(+2.97%)
Oct 28, 2016 5.280 5.316 5.189 5.264 18,029,960 -0.03(-0.49%)
Oct 27, 2016 5.348 5.388 5.272 5.290 17,682,538 +0.05(+0.99%)
Oct 26, 2016 5.259 5.311 5.212 5.238 19,235,672 -0.08(-1.47%)
Oct 25, 2016 5.275 5.358 5.217 5.316 22,948,368 -0.02(-0.29%)
Oct 24, 2016 5.410 5.431 5.282 5.332 18,428,206 +0.01(+0.20%)
Oct 21, 2016 5.332 5.363 5.311 5.322 11,611,504 -0.07(-1.26%)
Oct 20, 2016 5.254 5.400 5.243 5.389 22,434,060 +0.15(+2.78%)
Oct 19, 2016 5.301 5.353 5.238 5.243 18,670,840 -0.05(-0.98%)
Oct 18, 2016 5.191 5.316 5.124 5.295 74,624,472 +0.19(+3.67%)
Oct 17, 2016 5.035 5.129 5.009 5.108 20,485,786 +0.08(+1.66%)
Oct 14, 2016 5.082 5.108 5.019 5.025 12,080,956 +0.00(+0.00%)
Oct 13, 2016 4.921 5.046 4.858 5.025 17,970,204 +0.10(+2.12%)
Oct 12, 2016 4.967 4.996 4.900 4.921 60,258,060 -0.07(-1.36%)
Oct 11, 2016 4.947 4.988 4.915 4.988 12,722,993 -0.01(-0.10%)
Oct 10, 2016 5.004 5.044 4.962 4.993 12,509,348 +0.03(+0.63%)
Oct 07, 2016 4.978 4.983 4.861 4.962 17,959,556 +0.06(+1.17%)
Oct 06, 2016 4.869 4.921 4.858 4.905 23,163,156 +0.00(+0.00%)
Oct 05, 2016 4.895 4.931 4.863 4.905 15,010,752 +0.09(+1.84%)
Oct 04, 2016 4.848 4.879 4.770 4.816 26,960,170 -0.02(-0.38%)
Oct 03, 2016 4.668 4.840 4.648 4.835 21,788,832 +0.19(+4.13%)
Sep 30, 2016 4.699 4.720 4.618 4.643 20,862,950 +0.02(+0.44%)
Sep 29, 2016 4.776 4.797 4.607 4.623 27,034,980 -0.15(-3.22%)
Sep 28, 2016 4.738 4.786 4.643 4.776 22,620,938 +0.05(+1.08%)
Sep 27, 2016 4.618 4.735 4.577 4.725 23,284,656 +0.12(+2.67%)
Sep 26, 2016 4.607 4.641 4.577 4.602 12,011,579 -0.06(-1.21%)
Sep 23, 2016 4.664 4.710 4.618 4.658 17,397,286 -0.03(-0.55%)
Sep 22, 2016 4.694 4.761 4.628 4.684 17,755,794 +0.08(+1.67%)
Sep 21, 2016 4.520 4.623 4.438 4.607 26,292,776 +0.16(+3.69%)
Sep 20, 2016 4.474 4.500 4.428 4.443 20,889,826 +0.08(+1.76%)
Sep 19, 2016 4.433 4.500 4.351 4.367 17,578,166 +0.02(+0.35%)
Sep 16, 2016 4.351 4.413 4.280 4.351 32,096,634 -0.05(-1.05%)
Sep 15, 2016 4.280 4.438 4.216 4.397 26,601,060 +0.13(+3.00%)
Sep 14, 2016 4.234 4.321 4.223 4.269 26,372,722 +0.03(+0.72%)
Sep 13, 2016 4.387 4.408 4.182 4.239 32,633,570 -0.28(-6.23%)
Sep 12, 2016 4.387 4.530 4.362 4.520 22,725,138 +0.06(+1.38%)
Sep 09, 2016 4.643 4.658 4.459 4.459 34,667,708 -0.35(-7.24%)
Sep 08, 2016 4.776 4.843 4.745 4.807 22,991,050 +0.05(+0.97%)
Sep 07, 2016 4.674 4.789 4.664 4.761 16,419,535 +0.00(+0.00%)
Sep 06, 2016 4.633 4.761 4.630 4.761 17,724,166 +0.12(+2.54%)
Sep 02, 2016 4.571 4.643 4.643 4.643 21,028,472 +0.15(+3.24%)
Sep 01, 2016 4.543 4.569 4.462 4.497 43,252,920 -0.07(-1.46%)
Aug 31, 2016 4.656 4.656 4.490 4.564 29,162,406 -0.03(-0.67%)
Aug 30, 2016 4.564 4.610 4.513 4.595 16,196,759 +0.01(+0.11%)
Aug 29, 2016 4.457 4.610 4.436 4.590 15,717,792 +0.13(+2.99%)
Aug 26, 2016 4.482 4.641 4.400 4.457 25,526,584 +0.00(+0.00%)
Aug 25, 2016 4.446 4.487 4.410 4.457 16,732,948 +0.02(+0.35%)
Aug 24, 2016 4.390 4.477 4.370 4.441 20,441,864 -0.01(-0.12%)
Aug 23, 2016 4.610 4.646 4.441 4.446 27,810,040 -0.10(-2.14%)
Aug 22, 2016 4.630 4.630 4.533 4.543 15,878,596 -0.12(-2.52%)
Aug 19, 2016 4.620 4.682 4.554 4.661 10,842,220 +0.01(+0.11%)
Aug 18, 2016 4.682 4.702 4.600 4.656 9,927,489 -0.02(-0.44%)
Aug 17, 2016 4.600 4.677 4.533 4.677 18,741,660 +0.02(+0.44%)
Aug 16, 2016 4.723 4.745 4.651 4.656 20,125,872 -0.08(-1.73%)
Aug 15, 2016 4.707 4.758 4.697 4.738 14,598,600 +0.06(+1.31%)
Aug 12, 2016 4.697 4.758 4.646 4.677 15,523,386 -0.06(-1.19%)
Aug 11, 2016 4.615 4.733 4.615 4.733 17,996,144 +0.15(+3.24%)
Aug 10, 2016 4.687 4.712 4.513 4.584 27,618,954 -0.07(-1.54%)
Aug 09, 2016 4.646 4.733 4.620 4.656 17,934,706 +0.02(+0.44%)
Aug 08, 2016 4.636 4.687 4.617 4.636 21,597,486 -0.04(-0.77%)
Aug 05, 2016 4.646 4.692 4.559 4.671 22,630,542 +0.05(+1.11%)
Aug 04, 2016 4.533 4.656 4.528 4.620 23,385,384 +0.13(+2.85%)
Aug 03, 2016 4.349 4.503 4.318 4.492 19,439,946 +0.14(+3.29%)
Aug 02, 2016 4.472 4.492 4.313 4.349 30,234,936 -0.06(-1.34%)
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.