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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2009 7.355 7.433 7.433 7.433 17,594,802 +0.11(+1.48%)
Dec 30, 2009 7.202 7.328 7.158 7.325 15,889,089 +0.17(+2.38%)
Dec 29, 2009 7.161 7.226 7.151 7.155 15,735,622 +0.05(+0.77%)
Dec 28, 2009 7.206 7.212 7.076 7.100 10,334,184 +0.02(+0.24%)
Dec 24, 2009 7.083 7.121 7.039 7.083 3,357,443 +0.04(+0.58%)
Dec 23, 2009 7.066 7.083 6.906 7.042 17,006,386 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.991 7.049 20,125,402 +0.11(+1.62%)
Dec 21, 2009 7.025 7.078 6.516 6.937 20,552,268 +0.01(+0.20%)
Dec 18, 2009 6.927 7.066 6.876 6.923 30,135,792 -0.03(-0.49%)
Dec 17, 2009 7.168 7.209 6.910 6.957 34,679,108 -0.44(-5.93%)
Dec 16, 2009 7.460 7.518 7.277 7.396 25,704,020 -0.09(-1.18%)
Dec 15, 2009 7.467 7.629 7.437 7.484 17,202,866 -0.06(-0.81%)
Dec 14, 2009 7.501 7.545 7.484 7.545 15,984,854 -0.01(-0.13%)
Dec 11, 2009 7.542 7.613 7.460 7.556 19,398,590 +0.01(+0.18%)
Dec 10, 2009 7.457 7.549 7.409 7.542 19,583,794 +0.07(+1.00%)
Dec 09, 2009 7.345 7.474 7.292 7.467 22,183,052 +0.03(+0.37%)
Dec 08, 2009 7.426 7.450 7.291 7.440 27,640,466 -0.06(-0.86%)
Dec 07, 2009 7.406 7.671 7.406 7.505 28,147,124 +0.11(+1.49%)
Dec 04, 2009 7.575 7.609 7.317 7.394 30,771,150 +0.00(+0.05%)
Dec 03, 2009 7.518 7.542 7.371 7.391 24,927,026 -0.02(-0.32%)
Dec 02, 2009 7.377 7.562 7.341 7.414 32,561,584 +0.08(+1.09%)
Dec 01, 2009 7.254 7.450 7.241 7.334 32,325,132 +0.23(+3.30%)
Nov 30, 2009 7.053 7.113 6.942 7.100 35,446,584 +0.11(+1.63%)
Nov 27, 2009 6.815 7.060 6.775 6.986 19,430,102 -0.19(-2.66%)
Nov 25, 2009 7.133 7.264 7.076 7.177 28,229,480 +0.28(+4.03%)
Nov 24, 2009 7.009 7.093 6.882 6.899 17,272,116 -0.11(-1.53%)
Nov 23, 2009 7.009 7.120 6.989 7.006 22,013,324 +0.08(+1.11%)
Nov 20, 2009 7.029 7.029 6.785 6.929 18,339,148 -0.07(-0.96%)
Nov 19, 2009 7.026 7.053 6.788 6.996 32,921,476 -0.14(-1.93%)
Nov 18, 2009 7.150 7.204 7.053 7.133 25,814,656 -0.06(-0.79%)
Nov 17, 2009 7.100 7.190 7.006 7.190 25,021,544 +0.09(+1.27%)
Nov 16, 2009 6.976 7.118 6.969 7.100 32,325,378 +0.17(+2.52%)
Nov 13, 2009 6.795 6.976 6.731 6.926 24,422,402 +0.10(+1.42%)
Nov 12, 2009 6.952 7.053 6.741 6.828 28,236,508 -0.18(-2.63%)
Nov 11, 2009 7.167 7.167 6.929 7.013 29,320,802 -0.07(-0.95%)
Nov 10, 2009 6.989 7.123 6.916 7.080 24,795,686 -0.06(-0.80%)
Nov 09, 2009 7.023 7.157 6.993 7.137 24,705,692 +0.21(+3.00%)
Nov 06, 2009 6.795 6.929 6.788 6.929 20,777,338 +0.06(+0.93%)
Nov 05, 2009 6.815 6.962 6.785 6.865 26,888,382 -0.01(-0.15%)
Nov 04, 2009 6.852 6.909 6.735 6.875 58,935,168 +0.04(+0.59%)
Nov 03, 2009 6.664 6.899 6.550 6.835 37,054,768 +0.20(+2.98%)
Nov 02, 2009 6.678 6.838 6.513 6.637 33,567,760 +0.04(+0.56%)
Oct 30, 2009 7.009 7.093 6.497 6.601 48,834,124 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,919,624 +0.47(+7.32%)
Oct 28, 2009 6.909 6.942 6.423 6.453 50,535,256 -0.49(-7.05%)
Oct 27, 2009 7.040 7.066 6.855 6.942 28,767,226 -0.15(-2.17%)
Oct 26, 2009 7.207 7.328 6.999 7.096 21,586,026 -0.09(-1.26%)
Oct 23, 2009 7.274 7.277 7.137 7.187 32,154,974 -0.06(-0.88%)
Oct 22, 2009 7.096 7.301 6.964 7.251 22,510,960 +0.24(+3.44%)
Oct 21, 2009 6.999 7.215 6.932 7.009 28,883,506 +0.04(+0.63%)
Oct 20, 2009 6.865 7.016 6.852 6.966 67,592,488 -0.30(-4.11%)
Oct 19, 2009 7.214 7.311 7.137 7.264 22,330,364 +0.05(+0.74%)
Oct 16, 2009 7.163 7.234 7.080 7.210 25,165,630 -0.11(-1.51%)
Oct 15, 2009 7.244 7.321 7.163 7.321 30,366,478 -0.03(-0.41%)
Oct 14, 2009 7.207 7.368 7.197 7.351 25,540,400 +0.31(+4.48%)
Oct 13, 2009 6.993 7.036 6.902 7.036 19,686,800 +0.02(+0.29%)
Oct 12, 2009 6.996 7.036 6.926 7.016 11,936,999 +0.07(+1.01%)
Oct 09, 2009 6.902 6.962 6.875 6.946 18,375,290 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,374,534 +0.20(+3.02%)
Oct 07, 2009 6.798 6.822 6.614 6.668 56,908,276 -0.26(-3.73%)
Oct 06, 2009 7.083 7.160 6.825 6.926 38,371,112 -0.07(-0.96%)
Oct 05, 2009 6.748 6.993 6.704 6.993 26,480,418 +0.31(+4.66%)
Oct 02, 2009 6.487 6.731 6.470 6.681 31,883,878 +0.12(+1.79%)
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.