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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 7.076 7.084 6.916 7.012 23,032,810 -0.27(-3.74%)
Oct 30, 2019 7.148 7.316 7.052 7.284 17,031,150 +0.02(+0.22%)
Oct 29, 2019 7.308 7.360 7.220 7.268 10,970,013 -0.08(-1.09%)
Oct 28, 2019 7.196 7.380 7.168 7.348 22,038,478 +0.26(+3.73%)
Oct 25, 2019 6.996 7.124 6.980 7.084 13,732,892 +0.13(+1.84%)
Oct 24, 2019 6.988 7.044 6.892 6.956 11,370,863 -0.01(-0.11%)
Oct 23, 2019 6.844 7.012 6.844 6.964 19,512,116 +0.14(+2.11%)
Oct 22, 2019 6.595 6.860 6.571 6.820 17,654,510 +0.30(+4.67%)
Oct 21, 2019 6.491 6.571 6.435 6.515 14,815,565 -0.01(-0.12%)
Oct 18, 2019 6.499 6.559 6.463 6.523 8,984,475 +0.04(+0.56%)
Oct 17, 2019 6.673 6.712 6.479 6.487 17,100,742 -0.10(-1.53%)
Oct 16, 2019 6.371 6.611 6.347 6.588 22,671,746 +0.16(+2.54%)
Oct 15, 2019 6.425 6.510 6.371 6.425 19,097,742 +0.00(+0.00%)
Oct 14, 2019 6.394 6.487 6.371 6.425 15,199,133 +0.01(+0.12%)
Oct 11, 2019 6.394 6.464 6.371 6.417 14,659,686 +0.12(+1.85%)
Oct 10, 2019 6.246 6.371 6.231 6.301 16,810,454 +0.06(+1.00%)
Oct 09, 2019 6.192 6.309 6.103 6.239 14,386,938 +0.13(+2.16%)
Oct 08, 2019 6.153 6.246 6.091 6.107 17,989,360 +0.01(+0.13%)
Oct 07, 2019 6.231 6.316 6.091 6.099 16,758,357 -0.10(-1.63%)
Oct 04, 2019 6.068 6.208 6.052 6.200 9,762,643 +0.12(+2.04%)
Oct 03, 2019 6.045 6.111 5.960 6.076 15,415,749 +0.05(+0.77%)
Oct 02, 2019 6.091 6.099 5.959 6.029 15,372,195 -0.15(-2.45%)
Oct 01, 2019 6.320 6.331 6.165 6.181 11,321,732 -0.13(-2.09%)
Sep 30, 2019 6.398 6.398 6.297 6.313 7,790,316 -0.09(-1.33%)
Sep 27, 2019 6.421 6.444 6.301 6.398 9,349,084 +0.01(+0.12%)
Sep 26, 2019 6.359 6.448 6.320 6.390 12,875,346 +0.07(+1.10%)
Sep 25, 2019 6.188 6.328 6.157 6.320 7,243,317 +0.07(+1.12%)
Sep 24, 2019 6.320 6.328 6.212 6.251 10,359,149 -0.05(-0.74%)
Sep 23, 2019 6.258 6.328 6.192 6.297 13,485,632 -0.01(-0.12%)
Sep 20, 2019 6.266 6.340 6.212 6.305 22,676,898 +0.05(+0.87%)
Sep 19, 2019 6.413 6.448 6.223 6.251 11,469,101 -0.12(-1.95%)
Sep 18, 2019 6.413 6.444 6.320 6.375 12,745,302 +0.00(+0.00%)
Sep 17, 2019 6.212 6.394 6.196 6.375 16,102,995 +0.15(+2.37%)
Sep 16, 2019 6.220 6.320 6.188 6.227 17,279,152 -0.09(-1.47%)
Sep 13, 2019 6.452 6.475 6.278 6.320 19,771,928 -0.14(-2.16%)
Sep 12, 2019 6.576 6.576 6.425 6.460 17,851,210 -0.05(-0.72%)
Sep 11, 2019 6.499 6.572 6.444 6.506 13,142,400 +0.02(+0.36%)
Sep 10, 2019 6.499 6.568 6.421 6.483 18,676,418 -0.09(-1.30%)
Sep 09, 2019 6.584 6.716 6.553 6.568 27,389,244 +0.06(+0.95%)
Sep 06, 2019 6.375 6.553 6.359 6.506 28,853,830 +0.26(+4.09%)
Sep 05, 2019 6.227 6.452 6.220 6.251 16,905,588 +0.14(+2.28%)
Sep 04, 2019 6.095 6.119 6.033 6.111 15,054,028 +0.16(+2.60%)
Sep 03, 2019 6.041 6.146 5.905 5.956 20,653,874 -0.24(-3.82%)
Aug 30, 2019 6.138 6.224 6.084 6.193 31,275,552 +0.16(+2.57%)
Aug 29, 2019 5.952 6.069 5.898 6.038 11,612,903 +0.11(+1.83%)
Aug 28, 2019 5.921 5.999 5.875 5.929 12,725,288 -0.01(-0.13%)
Aug 27, 2019 5.991 6.038 5.863 5.937 19,675,670 +0.03(+0.52%)
Aug 26, 2019 5.976 6.022 5.840 5.906 13,055,882 -0.08(-1.30%)
Aug 23, 2019 6.100 6.208 5.929 5.983 21,540,770 -0.23(-3.74%)
Aug 22, 2019 6.286 6.355 6.208 6.216 11,179,634 -0.12(-1.84%)
Aug 21, 2019 6.301 6.375 6.247 6.332 18,045,658 +0.12(+2.00%)
Aug 20, 2019 6.162 6.286 6.131 6.208 17,974,522 -0.02(-0.37%)
Aug 19, 2019 6.448 6.464 6.180 6.231 19,904,002 -0.18(-2.78%)
Aug 16, 2019 6.456 6.487 6.371 6.410 12,509,162 +0.02(+0.24%)
Aug 15, 2019 6.379 6.464 6.270 6.394 19,139,018 +0.03(+0.49%)
Aug 14, 2019 6.433 6.526 6.324 6.363 21,996,344 -0.28(-4.20%)
Aug 13, 2019 6.503 6.766 6.483 6.642 21,423,144 +0.09(+1.42%)
Aug 12, 2019 6.472 6.603 6.433 6.549 10,712,224 -0.21(-3.10%)
Aug 09, 2019 6.859 6.921 6.720 6.758 18,442,670 -0.12(-1.80%)
Aug 08, 2019 6.859 6.929 6.782 6.883 24,120,470 +0.09(+1.37%)
Aug 07, 2019 6.603 6.809 6.538 6.789 29,373,826 +0.12(+1.86%)
Aug 06, 2019 6.673 6.712 6.549 6.665 20,970,044 +0.10(+1.53%)
Aug 05, 2019 6.596 6.685 6.503 6.565 24,192,450 -0.23(-3.42%)
Aug 02, 2019 6.906 6.944 6.739 6.797 14,460,119 -0.08(-1.19%)
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.