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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 7.243 7.291 7.235 7.283 3,336,150 +0.00(+0.00%)
Dec 30, 2019 7.308 7.308 7.247 7.283 7,645,496 +0.04(+0.56%)
Dec 27, 2019 7.267 7.300 7.210 7.243 8,050,801 -0.03(-0.45%)
Dec 26, 2019 7.194 7.283 7.186 7.275 10,275,466 +0.15(+2.17%)
Dec 24, 2019 7.137 7.157 7.104 7.121 2,020,687 +0.02(+0.23%)
Dec 23, 2019 7.096 7.161 7.072 7.104 10,053,387 +0.11(+1.51%)
Dec 20, 2019 7.088 7.112 6.999 6.999 13,151,674 -0.11(-1.53%)
Dec 19, 2019 6.995 7.123 6.995 7.107 21,798,758 +0.10(+1.49%)
Dec 18, 2019 6.875 7.055 6.867 7.003 32,087,608 +0.18(+2.70%)
Dec 17, 2019 6.739 6.859 6.707 6.819 19,991,370 +0.08(+1.19%)
Dec 16, 2019 6.819 6.883 6.731 6.739 16,823,142 -0.02(-0.36%)
Dec 13, 2019 6.731 6.891 6.723 6.763 18,271,992 +0.00(+0.00%)
Dec 12, 2019 6.667 6.779 6.659 6.763 12,068,383 +0.16(+2.43%)
Dec 11, 2019 6.667 6.683 6.562 6.602 26,421,554 -0.02(-0.36%)
Dec 10, 2019 6.675 6.687 6.586 6.627 13,638,518 -0.03(-0.48%)
Dec 09, 2019 6.546 6.695 6.546 6.659 24,946,094 +0.02(+0.36%)
Dec 06, 2019 6.675 6.675 6.562 6.635 15,707,438 +0.03(+0.49%)
Dec 05, 2019 6.610 6.667 6.570 6.602 13,545,555 +0.06(+0.98%)
Dec 04, 2019 6.450 6.562 6.434 6.538 14,341,243 +0.13(+2.00%)
Dec 03, 2019 6.418 6.442 6.362 6.410 10,922,722 +0.04(+0.69%)
Dec 02, 2019 6.350 6.398 6.334 6.366 15,013,847 +0.08(+1.27%)
Nov 29, 2019 6.262 6.326 6.254 6.286 19,926,562 +0.00(+0.00%)
Nov 27, 2019 6.222 6.310 6.130 6.286 16,779,066 +0.06(+1.03%)
Nov 26, 2019 6.238 6.246 6.110 6.222 22,037,104 -0.13(-2.02%)
Nov 25, 2019 6.406 6.438 6.326 6.350 13,129,046 -0.06(-0.87%)
Nov 22, 2019 6.342 6.438 6.338 6.406 18,290,064 +0.09(+1.39%)
Nov 21, 2019 6.310 6.334 6.230 6.318 40,642,436 +0.10(+1.54%)
Nov 20, 2019 6.230 6.246 6.162 6.222 8,952,696 -0.04(-0.64%)
Nov 19, 2019 6.270 6.270 6.206 6.262 12,035,411 -0.03(-0.51%)
Nov 18, 2019 6.366 6.382 6.246 6.294 15,513,952 -0.14(-2.12%)
Nov 15, 2019 6.374 6.430 6.366 6.430 8,507,416 +0.10(+1.52%)
Nov 14, 2019 6.358 6.398 6.302 6.334 15,495,249 -0.04(-0.63%)
Nov 13, 2019 6.382 6.422 6.302 6.374 17,121,276 -0.09(-1.36%)
Nov 12, 2019 6.446 6.470 6.382 6.462 13,543,463 -0.10(-1.47%)
Nov 11, 2019 6.534 6.567 6.494 6.559 19,638,494 -0.01(-0.12%)
Nov 08, 2019 6.671 6.703 6.522 6.567 18,954,528 -0.28(-4.09%)
Nov 07, 2019 6.863 6.911 6.839 6.847 25,920,428 -0.05(-0.70%)
Nov 06, 2019 6.903 6.983 6.831 6.895 13,638,173 -0.15(-2.16%)
Nov 05, 2019 6.935 7.063 6.919 7.047 37,734,576 +0.12(+1.73%)
Nov 04, 2019 7.023 7.023 6.903 6.927 13,515,801 -0.04(-0.64%)
Nov 01, 2019 7.083 7.099 6.883 6.971 19,642,042 -0.04(-0.57%)
Oct 31, 2019 7.075 7.083 6.915 7.011 23,033,640 -0.27(-3.74%)
Oct 30, 2019 7.147 7.316 7.051 7.284 17,031,764 +0.02(+0.22%)
Oct 29, 2019 7.308 7.360 7.219 7.268 10,970,408 -0.08(-1.09%)
Oct 28, 2019 7.195 7.380 7.167 7.348 22,039,272 +0.26(+3.73%)
Oct 25, 2019 6.995 7.123 6.979 7.083 13,733,387 +0.13(+1.84%)
Oct 24, 2019 6.987 7.043 6.891 6.955 11,371,273 -0.01(-0.11%)
Oct 23, 2019 6.843 7.011 6.843 6.963 19,512,820 +0.14(+2.11%)
Oct 22, 2019 6.595 6.859 6.571 6.819 17,655,146 +0.30(+4.67%)
Oct 21, 2019 6.491 6.571 6.435 6.515 14,816,099 -0.01(-0.12%)
Oct 18, 2019 6.499 6.559 6.463 6.523 8,984,798 +0.04(+0.56%)
Oct 17, 2019 6.673 6.712 6.479 6.487 17,101,354 -0.10(-1.53%)
Oct 16, 2019 6.370 6.611 6.347 6.588 22,672,560 +0.16(+2.54%)
Oct 15, 2019 6.425 6.510 6.370 6.425 19,098,428 +0.00(+0.00%)
Oct 14, 2019 6.394 6.487 6.370 6.425 15,199,678 +0.01(+0.12%)
Oct 11, 2019 6.394 6.463 6.370 6.417 14,660,212 +0.12(+1.85%)
Oct 10, 2019 6.246 6.370 6.231 6.301 16,811,056 +0.06(+0.99%)
Oct 09, 2019 6.192 6.308 6.103 6.238 14,387,454 +0.13(+2.16%)
Oct 08, 2019 6.153 6.246 6.091 6.107 17,990,004 +0.01(+0.13%)
Oct 07, 2019 6.231 6.316 6.091 6.099 16,758,958 -0.10(-1.63%)
Oct 04, 2019 6.068 6.207 6.052 6.200 9,762,993 +0.12(+2.04%)
Oct 03, 2019 6.045 6.110 5.960 6.076 15,416,302 +0.05(+0.77%)
Oct 02, 2019 6.091 6.099 5.959 6.029 15,372,747 -0.15(-2.45%)
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.