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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2006 4.645 4.695 4.625 4.665 6,928,087 +0.03(+0.62%)
Dec 28, 2006 4.624 4.651 4.600 4.636 8,121,839 +0.01(+0.25%)
Dec 27, 2006 4.505 4.624 4.505 4.624 9,597,593 +0.12(+2.64%)
Dec 26, 2006 4.492 4.522 4.471 4.505 6,230,001 +0.01(+0.28%)
Dec 22, 2006 4.503 4.503 4.431 4.492 5,624,475 -0.01(-0.28%)
Dec 21, 2006 4.454 4.508 4.451 4.505 7,305,243 +0.02(+0.36%)
Dec 20, 2006 4.459 4.489 4.433 4.489 9,650,361 +0.04(+0.99%)
Dec 19, 2006 4.400 4.445 4.361 4.445 10,598,442 -0.03(-0.57%)
Dec 18, 2006 4.530 4.560 4.438 4.470 10,393,428 -0.06(-1.33%)
Dec 15, 2006 4.484 4.543 4.484 4.530 14,038,697 +0.04(+0.93%)
Dec 14, 2006 4.439 4.505 4.435 4.489 9,908,142 +0.10(+2.29%)
Dec 13, 2006 4.352 4.403 4.330 4.388 7,185,003 +0.03(+0.58%)
Dec 12, 2006 4.408 4.416 4.333 4.363 5,093,342 -0.07(-1.62%)
Dec 11, 2006 4.431 4.461 4.407 4.434 3,796,650 +0.03(+0.60%)
Dec 08, 2006 4.414 4.466 4.397 4.408 5,193,686 -0.01(-0.13%)
Dec 07, 2006 4.473 4.483 4.382 4.414 7,859,732 -0.01(-0.24%)
Dec 06, 2006 4.410 4.483 4.392 4.424 9,555,207 +0.01(+0.13%)
Dec 05, 2006 4.399 4.443 4.373 4.418 12,390,800 +0.05(+1.24%)
Dec 04, 2006 4.300 4.385 4.277 4.364 11,780,083 +0.04(+0.88%)
Dec 01, 2006 4.258 4.374 4.251 4.326 10,864,009 -0.03(-0.77%)
Nov 30, 2006 4.330 4.387 4.300 4.359 9,491,194 +0.02(+0.56%)
Nov 29, 2006 4.278 4.366 4.278 4.335 15,858,736 +0.08(+1.85%)
Nov 28, 2006 4.211 4.260 4.159 4.256 14,402,013 +0.05(+1.10%)
Nov 27, 2006 4.347 4.378 4.181 4.210 14,928,821 -0.18(-4.18%)
Nov 24, 2006 4.381 4.418 4.359 4.394 5,742,120 -0.04(-0.99%)
Nov 22, 2006 4.414 4.445 4.356 4.438 9,835,479 +0.02(+0.42%)
Nov 21, 2006 4.385 4.424 4.348 4.419 10,489,447 +0.05(+1.14%)
Nov 20, 2006 4.393 4.429 4.336 4.370 6,287,959 -0.02(-0.45%)
Nov 17, 2006 4.335 4.402 4.312 4.389 7,182,408 +0.01(+0.24%)
Nov 16, 2006 4.395 4.425 4.343 4.379 7,843,297 -0.01(-0.29%)
Nov 15, 2006 4.367 4.425 4.326 4.392 10,014,542 +0.04(+0.96%)
Nov 14, 2006 4.271 4.369 4.260 4.350 19,786,008 +0.17(+4.01%)
Nov 13, 2006 4.150 4.197 4.102 4.182 8,434,118 +0.03(+0.64%)
Nov 10, 2006 4.115 4.162 4.096 4.156 10,214,365 -0.00(-0.11%)
Nov 09, 2006 4.266 4.314 4.121 4.161 15,581,924 -0.11(-2.55%)
Nov 08, 2006 4.208 4.285 4.191 4.269 7,326,869 +0.03(+0.74%)
Nov 07, 2006 4.281 4.318 4.218 4.238 8,202,287 -0.03(-0.68%)
Nov 06, 2006 4.254 4.306 4.233 4.267 10,889,095 +0.08(+1.96%)
Nov 03, 2006 4.176 4.224 4.167 4.185 12,607,925 +0.05(+1.32%)
Nov 02, 2006 4.125 4.143 4.080 4.130 4,948,015 -0.01(-0.31%)
Nov 01, 2006 4.172 4.219 4.129 4.143 13,335,421 +0.01(+0.14%)
Oct 31, 2006 4.136 4.149 4.099 4.137 8,460,069 +0.00(+0.03%)
Oct 30, 2006 4.177 4.177 4.083 4.136 11,917,624 -0.10(-2.35%)
Oct 27, 2006 4.247 4.284 4.197 4.236 11,375,246 -0.01(-0.27%)
Oct 26, 2006 4.332 4.332 4.224 4.247 10,786,155 -0.05(-1.13%)
Oct 25, 2006 4.285 4.305 4.234 4.296 11,034,421 -0.00(-0.11%)
Oct 24, 2006 4.289 4.329 4.252 4.300 11,673,684 +0.02(+0.57%)
Oct 23, 2006 4.133 4.288 4.129 4.276 13,154,628 +0.10(+2.38%)
Oct 20, 2006 4.240 4.240 4.150 4.177 7,798,315 -0.06(-1.50%)
Oct 19, 2006 4.201 4.273 4.184 4.240 8,583,769 +0.02(+0.44%)
Oct 18, 2006 4.230 4.273 4.199 4.222 11,257,601 +0.03(+0.63%)
Oct 17, 2006 4.196 4.278 4.127 4.195 13,477,287 -0.08(-1.87%)
Oct 16, 2006 4.222 4.278 4.182 4.275 10,297,409 +0.03(+0.79%)
Oct 13, 2006 4.200 4.266 4.200 4.241 9,064,730 -0.00(-0.03%)
Oct 12, 2006 4.110 4.253 4.110 4.243 14,395,958 +0.11(+2.66%)
Oct 11, 2006 4.060 4.182 4.030 4.133 17,696,942 +0.02(+0.39%)
Oct 10, 2006 4.072 4.130 4.072 4.117 14,901,140 +0.05(+1.28%)
Oct 09, 2006 4.023 4.097 4.000 4.065 16,141,604 +0.06(+1.44%)
Oct 06, 2006 3.977 4.046 3.942 4.007 19,202,106 -0.06(-1.53%)
Oct 05, 2006 4.000 4.084 3.969 4.069 12,969,510 +0.08(+2.06%)
Oct 04, 2006 3.813 4.000 3.785 3.987 14,644,223 +0.17(+4.58%)
Oct 03, 2006 3.896 3.896 3.788 3.813 9,171,995 -0.15(-3.82%)
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.