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 )

2.580 -0.020 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.819	5.830	5.775	5.823	14,607,992	+0.01(+0.12%)
Apr 27, 2012	5.834	5.841	5.776	5.816	18,776,246	+0.03(+0.57%)
Apr 26, 2012	5.721	5.809	5.703	5.783	24,262,812	+0.00(+0.00%)
Apr 25, 2012	5.878	5.950	5.747	5.783	29,066,954	-0.14(-2.33%)
Apr 24, 2012	5.928	5.983	5.896	5.921	24,008,172	+0.01(+0.25%)
Apr 23, 2012	5.823	5.916	5.780	5.907	31,240,198	-0.02(-0.31%)
Apr 20, 2012	5.965	6.005	5.918	5.925	14,699,636	+0.04(+0.68%)
Apr 19, 2012	5.892	5.954	5.825	5.885	16,725,050	-0.03(-0.49%)
Apr 18, 2012	5.878	5.968	5.838	5.914	27,073,652	-0.10(-1.63%)
Apr 17, 2012	6.070	6.088	5.978	6.012	21,240,460	-0.03(-0.54%)
Apr 16, 2012	6.110	6.116	5.983	6.045	16,609,811	-0.01(-0.18%)
Apr 13, 2012	6.179	6.186	6.034	6.056	17,543,410	-0.18(-2.86%)
Apr 12, 2012	6.143	6.263	6.128	6.234	20,848,222	+0.13(+2.14%)
Apr 11, 2012	6.139	6.201	6.085	6.103	24,185,070	+0.07(+1.08%)
Apr 10, 2012	6.121	6.136	5.932	6.037	32,489,516	-0.06(-0.95%)
Apr 09, 2012	6.034	6.106	6.030	6.096	17,993,668	-0.03(-0.53%)
Apr 05, 2012	6.103	6.201	6.056	6.128	28,577,754	-0.01(-0.18%)
Apr 04, 2012	6.263	6.263	6.139	6.139	41,083,364	-0.18(-2.82%)
Apr 03, 2012	6.390	6.445	6.289	6.318	19,674,946	-0.07(-1.03%)
Apr 02, 2012	6.322	6.412	6.307	6.383	26,498,704	+0.03(+0.51%)
Mar 30, 2012	6.405	6.427	6.278	6.351	19,230,352	-0.04(-0.57%)
Mar 29, 2012	6.343	6.394	6.260	6.387	19,636,448	-0.05(-0.73%)
Mar 28, 2012	6.554	6.554	6.398	6.434	19,255,954	-0.14(-2.10%)
Mar 27, 2012	6.597	6.670	6.557	6.572	12,237,664	-0.07(-1.09%)
Mar 26, 2012	6.626	6.659	6.576	6.645	11,932,310	+0.08(+1.27%)
Mar 23, 2012	6.474	6.579	6.438	6.561	20,354,136	+0.12(+1.80%)
Mar 22, 2012	6.438	6.474	6.351	6.445	28,743,776	-0.03(-0.50%)
Mar 21, 2012	6.474	6.514	6.420	6.478	20,272,242	-0.01(-0.11%)
Mar 20, 2012	6.488	6.508	6.445	6.485	23,287,172	-0.11(-1.60%)
Mar 19, 2012	6.626	6.692	6.583	6.590	16,088,905	-0.11(-1.63%)
Mar 16, 2012	6.688	6.739	6.674	6.699	12,651,876	+0.03(+0.49%)
Mar 15, 2012	6.565	6.677	6.543	6.666	16,989,906	+0.06(+0.93%)
Mar 14, 2012	6.619	6.645	6.525	6.605	17,639,378	-0.08(-1.14%)
Mar 13, 2012	6.539	6.692	6.528	6.681	19,093,646	+0.17(+2.68%)
Mar 12, 2012	6.528	6.532	6.423	6.507	16,234,403	-0.11(-1.70%)
Mar 09, 2012	6.576	6.666	6.561	6.619	19,333,120	+0.01(+0.11%)
Mar 08, 2012	6.568	6.626	6.557	6.612	23,197,862	+0.13(+2.02%)
Mar 07, 2012	6.398	6.501	6.376	6.481	27,060,368	+0.09(+1.42%)
Mar 06, 2012	6.467	6.488	6.354	6.391	19,371,140	-0.22(-3.35%)
Mar 05, 2012	6.699	6.710	6.583	6.612	13,098,986	-0.11(-1.62%)
Mar 02, 2012	6.735	6.822	6.708	6.721	23,793,800	-0.01(-0.17%)
Mar 01, 2012	6.652	6.776	6.645	6.732	18,969,190	+0.15(+2.32%)
Feb 29, 2012	6.612	6.696	6.514	6.580	23,349,292	-0.01(-0.11%)
Feb 28, 2012	6.533	6.602	6.490	6.587	23,462,346	+0.16(+2.43%)
Feb 27, 2012	6.420	6.475	6.380	6.431	22,765,382	-0.06(-0.95%)
Feb 24, 2012	6.482	6.522	6.438	6.493	14,000,692	+0.01(+0.17%)
Feb 23, 2012	6.554	6.562	6.453	6.482	19,519,634	-0.11(-1.60%)
Feb 22, 2012	6.670	6.685	6.529	6.587	20,257,972	-0.06(-0.93%)
Feb 21, 2012	6.674	6.674	6.558	6.649	19,747,994	+0.07(+1.10%)
Feb 17, 2012	6.558	6.583	6.514	6.576	18,302,408	+0.00(+0.00%)
Feb 16, 2012	6.369	6.576	6.355	6.576	21,619,592	+0.12(+1.80%)
Feb 15, 2012	6.569	6.587	6.427	6.460	30,903,782	-0.15(-2.30%)
Feb 14, 2012	6.594	6.612	6.522	6.612	23,307,572	-0.04(-0.60%)
Feb 13, 2012	6.627	6.656	6.592	6.652	26,054,330	+0.07(+1.12%)
Feb 10, 2012	6.535	6.579	6.503	6.579	20,408,826	-0.08(-1.14%)
Feb 09, 2012	6.691	6.723	6.597	6.655	27,979,680	-0.06(-0.92%)
Feb 08, 2012	6.756	6.792	6.675	6.716	19,835,386	-0.01(-0.22%)
Feb 07, 2012	6.716	6.767	6.615	6.731	20,565,176	+0.04(+0.54%)
Feb 06, 2012	6.673	6.714	6.644	6.695	12,311,890	-0.04(-0.59%)
Feb 03, 2012	6.684	6.742	6.651	6.734	22,647,694	+0.11(+1.64%)
Feb 02, 2012	6.575	6.666	6.539	6.626	22,145,502	+0.03(+0.38%)

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