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:

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.576 6.610 6.459 6.459 25,551,834 -0.25(-3.75%)
Oct 28, 2011 6.608 6.746 6.583 6.711 27,656,912 +0.08(+1.18%)
Oct 27, 2011 6.558 6.782 6.420 6.633 75,228,056 +0.40(+6.44%)
Oct 26, 2011 6.221 6.253 5.994 6.232 36,338,144 +0.07(+1.21%)
Oct 25, 2011 6.232 6.232 5.987 6.157 35,982,316 -0.16(-2.47%)
Oct 24, 2011 6.037 6.335 6.033 6.313 31,575,480 +0.28(+4.59%)
Oct 21, 2011 5.934 6.051 5.902 6.037 26,342,120 +0.20(+3.34%)
Oct 20, 2011 5.838 5.893 5.659 5.841 20,697,278 -0.04(-0.66%)
Oct 19, 2011 5.934 5.998 5.806 5.880 29,712,500 -0.08(-1.31%)
Oct 18, 2011 5.792 6.012 5.699 5.959 24,418,882 +0.18(+3.07%)
Oct 17, 2011 5.870 5.888 5.765 5.781 16,325,679 -0.22(-3.61%)
Oct 14, 2011 5.973 6.012 5.905 5.998 16,743,646 +0.10(+1.68%)
Oct 13, 2011 5.891 5.930 5.753 5.898 24,134,960 -0.05(-0.78%)
Oct 12, 2011 5.824 6.065 5.820 5.944 26,610,324 +0.18(+3.14%)
Oct 11, 2011 5.696 5.838 5.643 5.763 31,206,486 +0.05(+0.93%)
Oct 10, 2011 5.586 5.749 5.579 5.710 26,394,280 +0.29(+5.44%)
Oct 07, 2011 5.643 5.694 5.373 5.416 27,371,824 -0.18(-3.17%)
Oct 06, 2011 5.526 5.597 5.444 5.593 38,130,348 +0.24(+4.51%)
Oct 05, 2011 5.270 5.377 5.194 5.352 28,735,854 +0.12(+2.24%)
Oct 04, 2011 5.046 5.249 4.961 5.235 41,956,288 +0.12(+2.42%)
Oct 03, 2011 5.235 5.306 5.104 5.111 40,996,576 -0.13(-2.57%)
Sep 30, 2011 5.377 5.398 5.130 5.245 54,066,676 -0.24(-4.40%)
Sep 29, 2011 5.526 5.600 5.370 5.487 35,902,652 +0.07(+1.24%)
Sep 28, 2011 5.536 5.632 5.405 5.419 31,502,686 -0.12(-2.18%)
Sep 27, 2011 5.504 5.646 5.503 5.540 38,969,888 +0.18(+3.44%)
Sep 26, 2011 5.292 5.355 5.143 5.355 47,620,760 +0.12(+2.23%)
Sep 23, 2011 5.235 5.320 5.149 5.238 44,425,468 +0.02(+0.48%)
Sep 22, 2011 5.256 5.402 5.139 5.214 43,992,216 -0.35(-6.25%)
Sep 21, 2011 5.746 5.795 5.561 5.561 48,326,528 -0.26(-4.45%)
Sep 20, 2011 5.838 5.919 5.781 5.820 15,263,782 -0.05(-0.85%)
Sep 19, 2011 5.820 5.894 5.792 5.870 20,950,980 -0.22(-3.55%)
Sep 16, 2011 6.104 6.136 5.987 6.086 21,547,700 +0.03(+0.47%)
Sep 15, 2011 6.051 6.114 5.976 6.058 17,935,942 +0.14(+2.34%)
Sep 14, 2011 5.894 5.976 5.710 5.919 23,491,336 +0.06(+0.97%)
Sep 13, 2011 5.965 5.965 5.756 5.863 23,772,286 -0.04(-0.60%)
Sep 12, 2011 5.948 6.012 5.710 5.898 34,725,328 -0.20(-3.26%)
Sep 09, 2011 6.200 6.203 6.029 6.097 31,089,024 -0.31(-4.87%)
Sep 08, 2011 6.423 6.505 6.377 6.409 16,880,884 -0.09(-1.42%)
Sep 07, 2011 6.409 6.501 6.356 6.501 15,692,442 +0.21(+3.33%)
Sep 06, 2011 5.948 6.299 5.675 6.292 34,426,152 -0.10(-1.61%)
Sep 02, 2011 6.494 6.586 6.324 6.395 39,777,332 -0.32(-4.76%)
Sep 01, 2011 6.519 6.775 6.480 6.714 65,817,768 +0.39(+6.11%)
Aug 31, 2011 6.239 6.364 6.200 6.328 25,375,898 +0.15(+2.41%)
Aug 30, 2011 6.066 6.214 6.041 6.179 18,842,704 +0.06(+0.93%)
Aug 29, 2011 6.083 6.129 6.005 6.122 20,410,610 +0.17(+2.86%)
Aug 26, 2011 5.878 6.012 5.761 5.952 29,031,454 +0.04(+0.72%)
Aug 25, 2011 6.073 6.094 5.862 5.910 34,448,864 -0.04(-0.60%)
Aug 24, 2011 5.881 6.009 5.800 5.945 23,817,786 +0.02(+0.30%)
Aug 23, 2011 5.793 5.933 5.630 5.927 36,833,320 +0.06(+1.09%)
Aug 22, 2011 5.963 5.998 5.761 5.864 33,888,208 +0.03(+0.55%)
Aug 19, 2011 5.903 6.027 5.807 5.832 28,443,778 -0.12(-1.97%)
Aug 18, 2011 6.016 6.044 5.828 5.949 37,444,424 -0.34(-5.41%)
Aug 17, 2011 6.183 6.300 6.161 6.289 23,389,516 +0.18(+3.02%)
Aug 16, 2011 6.080 6.147 5.972 6.105 24,155,254 -0.07(-1.20%)
Aug 15, 2011 6.151 6.200 6.122 6.179 29,795,554 +0.15(+2.47%)
Aug 12, 2011 6.044 6.124 5.903 6.030 23,985,590 +0.05(+0.83%)
Aug 11, 2011 5.853 6.048 5.722 5.981 37,857,336 +0.26(+4.46%)
Aug 10, 2011 5.849 5.988 5.661 5.725 62,295,816 -0.26(-4.38%)
Aug 09, 2011 5.977 5.991 5.624 5.988 44,225,896 +0.33(+5.76%)
Aug 08, 2011 5.977 6.066 5.591 5.661 58,380,536 -0.60(-9.57%)
Aug 05, 2011 6.346 6.420 5.947 6.261 61,660,656 +0.10(+1.67%)
Aug 04, 2011 6.353 6.381 6.069 6.158 61,313,208 -0.40(-6.06%)
Aug 03, 2011 6.544 6.576 6.385 6.555 43,945,200 -0.03(-0.43%)
Aug 02, 2011 6.771 6.778 6.551 6.583 33,079,088 -0.27(-3.89%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.