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 )

2.720 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.028	6.067	5.889	5.889	19,873,234	-0.17(-2.88%)
Nov 29, 2017	6.190	6.190	6.055	6.064	12,382,184	-0.17(-2.80%)
Nov 28, 2017	6.280	6.335	6.169	6.238	13,392,379	+0.07(+1.17%)
Nov 27, 2017	6.142	6.232	6.106	6.166	10,907,356	-0.08(-1.35%)
Nov 24, 2017	6.232	6.256	6.217	6.250	7,132,061	-0.06(-0.95%)
Nov 22, 2017	6.280	6.323	6.241	6.311	11,518,686	+0.00(+0.00%)
Nov 21, 2017	6.274	6.419	6.256	6.311	17,932,972	+0.04(+0.67%)
Nov 20, 2017	6.160	6.274	6.106	6.268	11,602,430	+0.07(+1.07%)
Nov 17, 2017	6.064	6.226	6.052	6.202	20,090,994	+0.15(+2.49%)
Nov 16, 2017	5.992	6.088	5.956	6.052	13,541,950	+0.14(+2.44%)
Nov 15, 2017	5.775	5.920	5.769	5.908	11,822,907	+0.05(+0.92%)
Nov 14, 2017	5.968	6.004	5.814	5.853	14,170,138	-0.14(-2.31%)
Nov 13, 2017	5.980	6.040	5.908	5.992	13,884,962	-0.02(-0.30%)
Nov 10, 2017	5.974	6.046	5.962	6.010	16,445,855	-0.06(-0.99%)
Nov 09, 2017	6.124	6.238	6.028	6.070	22,588,636	-0.19(-2.98%)
Nov 08, 2017	6.076	6.280	6.028	6.256	24,151,304	+0.21(+3.48%)
Nov 07, 2017	6.142	6.160	5.938	6.046	14,078,105	-0.16(-2.52%)
Nov 06, 2017	6.196	6.226	6.130	6.202	11,001,137	+0.06(+0.98%)
Nov 03, 2017	6.196	6.217	6.022	6.142	23,920,336	-0.04(-0.68%)
Nov 02, 2017	6.118	6.208	6.070	6.184	16,675,166	+0.00(+0.06%)
Nov 01, 2017	6.289	6.331	6.157	6.181	14,072,518	-0.17(-2.74%)
Oct 31, 2017	6.355	6.421	6.235	6.355	26,591,570	-0.07(-1.03%)
Oct 30, 2017	6.499	6.556	6.361	6.421	11,093,227	-0.20(-3.00%)
Oct 27, 2017	6.577	6.638	6.481	6.620	11,838,000	+0.10(+1.57%)
Oct 26, 2017	6.770	6.770	6.505	6.517	9,814,852	-0.20(-3.04%)
Oct 25, 2017	6.686	6.731	6.523	6.722	12,850,437	+0.07(+1.09%)
Oct 24, 2017	6.602	6.668	6.535	6.650	10,675,731	+0.06(+0.91%)
Oct 23, 2017	6.698	6.764	6.581	6.590	11,111,593	-0.14(-2.14%)
Oct 20, 2017	6.848	6.848	6.734	6.734	8,198,827	-0.07(-1.06%)
Oct 19, 2017	6.788	6.815	6.722	6.806	7,774,262	-0.04(-0.53%)
Oct 18, 2017	6.884	6.902	6.800	6.842	11,421,229	-0.07(-0.96%)
Oct 17, 2017	6.908	6.920	6.806	6.908	9,103,165	-0.01(-0.09%)
Oct 16, 2017	6.950	6.962	6.875	6.914	17,488,452	-0.04(-0.61%)
Oct 13, 2017	7.022	7.022	6.893	6.956	18,797,148	+0.04(+0.61%)
Oct 12, 2017	6.980	7.010	6.893	6.914	17,728,332	-0.07(-1.03%)
Oct 11, 2017	7.034	7.046	6.902	6.986	14,708,276	+0.01(+0.09%)
Oct 10, 2017	6.956	7.034	6.908	6.980	20,004,772	+0.18(+2.65%)
Oct 09, 2017	6.818	6.842	6.728	6.800	15,269,190	-0.07(-1.05%)
Oct 06, 2017	6.884	6.917	6.818	6.872	12,845,115	-0.11(-1.55%)
Oct 05, 2017	7.119	7.131	6.962	6.980	22,886,072	-0.04(-0.60%)
Oct 04, 2017	7.028	7.071	6.980	7.022	14,775,105	+0.01(+0.17%)
Oct 03, 2017	6.662	7.016	6.638	7.010	20,747,318	+0.27(+4.07%)
Oct 02, 2017	6.610	6.742	6.592	6.736	13,201,441	+0.08(+1.26%)
Sep 29, 2017	6.628	6.670	6.586	6.652	10,657,278	+0.12(+1.84%)
Sep 28, 2017	6.562	6.589	6.466	6.532	15,345,221	-0.04(-0.64%)
Sep 27, 2017	6.652	6.706	6.520	6.574	15,696,869	-0.11(-1.71%)
Sep 26, 2017	6.724	6.802	6.688	6.688	12,708,422	-0.01(-0.18%)
Sep 25, 2017	6.881	6.881	6.682	6.700	17,292,884	-0.21(-3.04%)
Sep 22, 2017	6.869	6.977	6.851	6.911	10,024,871	+0.04(+0.52%)
Sep 21, 2017	6.941	6.986	6.838	6.875	13,169,408	-0.03(-0.44%)
Sep 20, 2017	6.989	6.995	6.775	6.905	16,329,015	-0.02(-0.26%)
Sep 19, 2017	6.935	6.953	6.845	6.923	17,141,116	-0.02(-0.35%)
Sep 18, 2017	6.911	7.001	6.863	6.947	17,240,824	+0.04(+0.61%)
Sep 15, 2017	6.754	6.911	6.730	6.905	15,226,761	+0.16(+2.32%)
Sep 14, 2017	6.736	6.814	6.688	6.748	20,209,812	-0.05(-0.80%)
Sep 13, 2017	6.754	6.845	6.748	6.802	31,585,584	+0.02(+0.35%)
Sep 12, 2017	6.766	6.893	6.757	6.778	15,077,154	-0.06(-0.88%)
Sep 11, 2017	6.700	6.881	6.694	6.838	14,207,291	+0.23(+3.55%)
Sep 08, 2017	6.634	6.673	6.568	6.604	15,414,876	-0.04(-0.63%)
Sep 07, 2017	6.646	6.706	6.559	6.646	15,541,067	+0.01(+0.18%)
Sep 06, 2017	6.598	6.658	6.571	6.634	21,302,462	+0.14(+2.09%)
Sep 05, 2017	6.601	6.631	6.390	6.498	26,230,768	-0.04(-0.64%)

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