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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Banco Bradesco Sa American Depositary Shares (NY:BBD)

3.130 -0.030 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	3.130	3.170	3.112	3.130	58,581,240	-0.03(-0.95%)
Sep 11, 2025	3.130	3.200	3.130	3.160	38,756,912	+0.04(+1.28%)
Sep 10, 2025	3.150	3.180	3.110	3.120	26,850,280	-0.01(-0.32%)
Sep 09, 2025	3.140	3.160	3.130	3.130	31,706,180	-0.02(-0.63%)
Sep 08, 2025	3.190	3.190	3.110	3.150	38,225,808	-0.03(-0.94%)
Sep 05, 2025	3.190	3.240	3.160	3.180	50,936,388	+0.11(+3.58%)
Sep 04, 2025	3.030	3.100	3.010	3.070	26,504,416	+0.05(+1.66%)
Sep 03, 2025	3.020	3.060	3.000	3.020	26,297,352	+0.00(+0.00%)
Sep 02, 2025	2.980	3.040	2.960	3.020	31,562,340	-0.09(-2.89%)
Aug 29, 2025	3.090	3.110	3.080	3.110	29,247,984	+0.00(+0.00%)
Aug 28, 2025	3.050	3.130	3.040	3.110	37,066,752	+0.09(+2.98%)
Aug 27, 2025	2.980	3.030	2.950	3.020	18,772,564	+0.04(+1.34%)
Aug 26, 2025	3.010	3.030	2.960	2.980	30,041,908	-0.02(-0.67%)
Aug 25, 2025	2.990	3.020	2.980	3.000	21,005,264	+0.02(+0.67%)
Aug 22, 2025	2.910	2.990	2.892	2.980	38,244,844	+0.09(+3.11%)
Aug 21, 2025	2.870	2.900	2.860	2.890	30,510,526	+0.01(+0.35%)
Aug 20, 2025	2.860	2.920	2.850	2.880	32,987,626	+0.02(+0.70%)
Aug 19, 2025	2.900	2.920	2.840	2.860	29,041,120	-0.16(-5.30%)
Aug 18, 2025	3.020	3.030	2.980	3.020	36,762,144	+0.06(+2.03%)
Aug 15, 2025	2.950	2.990	2.950	2.960	27,158,780	+0.00(+0.00%)
Aug 14, 2025	2.940	3.010	2.930	2.960	29,365,036	-0.03(-1.00%)
Aug 13, 2025	3.000	3.030	2.970	2.990	14,776,417	-0.03(-0.99%)
Aug 12, 2025	2.950	3.030	2.950	3.020	23,155,364	+0.12(+4.14%)
Aug 11, 2025	2.890	2.920	2.880	2.900	20,453,518	+0.00(+0.00%)
Aug 08, 2025	2.900	2.930	2.880	2.900	34,058,224	+0.01(+0.35%)
Aug 07, 2025	2.860	2.890	2.830	2.890	53,300,944	+0.04(+1.40%)
Aug 06, 2025	2.880	2.890	2.830	2.850	39,282,016	+0.03(+1.06%)
Aug 05, 2025	2.850	2.880	2.790	2.820	37,120,788	+0.01(+0.46%)
Aug 04, 2025	2.867	2.897	2.797	2.807	32,349,462	+0.00(+0.00%)
Aug 01, 2025	2.827	2.857	2.787	2.807	29,562,076	+0.04(+1.44%)
Jul 31, 2025	2.797	2.827	2.732	2.767	54,655,432	+0.00(+0.00%)
Jul 30, 2025	2.777	2.837	2.727	2.767	62,059,384	-0.01(-0.36%)
Jul 29, 2025	2.747	2.797	2.747	2.777	24,991,014	+0.03(+1.09%)
Jul 28, 2025	2.777	2.782	2.727	2.747	37,282,156	-0.05(-1.79%)
Jul 25, 2025	2.827	2.847	2.777	2.797	28,625,370	-0.04(-1.41%)
Jul 24, 2025	2.827	2.867	2.817	2.837	31,594,890	-0.04(-1.39%)
Jul 23, 2025	2.837	2.897	2.817	2.877	24,694,684	+0.08(+2.86%)
Jul 22, 2025	2.827	2.847	2.787	2.797	21,575,766	-0.01(-0.36%)
Jul 21, 2025	2.837	2.847	2.807	2.807	25,120,764	+0.00(+0.00%)
Jul 18, 2025	2.887	2.887	2.797	2.807	33,738,244	-0.07(-2.43%)
Jul 17, 2025	2.867	2.907	2.857	2.877	32,913,064	+0.00(+0.00%)
Jul 16, 2025	2.907	2.917	2.867	2.877	24,389,286	-0.04(-1.37%)
Jul 15, 2025	2.927	2.927	2.857	2.917	37,742,528	+0.01(+0.34%)
Jul 14, 2025	2.897	2.917	2.877	2.907	26,533,042	+0.01(+0.34%)
Jul 11, 2025	2.897	2.917	2.867	2.897	37,828,504	-0.02(-0.68%)
Jul 10, 2025	2.917	2.947	2.897	2.917	51,004,024	-0.09(-2.99%)
Jul 09, 2025	3.037	3.067	3.007	3.007	34,748,672	-0.05(-1.63%)
Jul 08, 2025	3.037	3.067	3.017	3.057	27,213,114	+0.02(+0.66%)
Jul 07, 2025	3.077	3.097	3.017	3.037	25,330,030	-0.06(-1.94%)
Jul 03, 2025	3.037	3.097	3.037	3.097	22,697,716	+0.06(+2.07%)
Jul 02, 2025	3.044	3.054	2.984	3.034	48,978,904	+0.00(+0.13%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Banco Bradesco Sa American Depositary Shares (NY:BBD)

Historical Prices