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 (%)
May 29, 2020 2.817 2.899 2.752 2.825 27,977,168 -0.08(-2.81%)
May 28, 2020 2.997 2.997 2.882 2.907 21,136,514 -0.11(-3.52%)
May 27, 2020 3.021 3.033 2.931 3.013 18,252,752 +0.09(+3.07%)
May 26, 2020 3.046 3.062 2.874 2.923 25,949,268 +0.19(+6.87%)
May 22, 2020 2.703 2.776 2.641 2.735 24,684,994 +0.03(+1.21%)
May 21, 2020 2.629 2.743 2.629 2.703 23,615,034 +0.18(+7.12%)
May 20, 2020 2.499 2.556 2.470 2.523 18,569,780 +0.07(+3.00%)
May 19, 2020 2.539 2.548 2.450 2.450 30,916,270 -0.09(-3.54%)
May 18, 2020 2.531 2.564 2.466 2.539 41,368,684 +0.14(+5.78%)
May 15, 2020 2.490 2.535 2.384 2.401 20,796,872 -0.08(-3.29%)
May 14, 2020 2.278 2.499 2.188 2.482 44,684,236 +0.14(+5.92%)
May 13, 2020 2.417 2.433 2.278 2.343 30,534,970 -0.04(-1.71%)
May 12, 2020 2.499 2.539 2.376 2.384 22,829,590 -0.11(-4.26%)
May 11, 2020 2.564 2.613 2.474 2.490 19,794,034 -0.11(-4.09%)
May 08, 2020 2.482 2.597 2.458 2.597 35,911,280 +0.17(+7.20%)
May 07, 2020 2.487 2.487 2.349 2.422 42,562,160 -0.15(-5.71%)
May 06, 2020 2.610 2.610 2.528 2.569 18,218,154 -0.10(-3.67%)
May 05, 2020 2.708 2.805 2.634 2.667 22,666,508 -0.03(-1.21%)
May 04, 2020 2.675 2.708 2.618 2.699 29,311,930 -0.02(-0.60%)
May 01, 2020 2.757 2.814 2.691 2.716 10,955,506 -0.15(-5.40%)
Apr 30, 2020 2.887 2.928 2.838 2.871 20,795,778 -0.26(-8.33%)
Apr 29, 2020 3.017 3.140 2.977 3.132 20,285,062 +0.20(+6.67%)
Apr 28, 2020 2.846 2.956 2.838 2.936 32,451,816 +0.29(+11.11%)
Apr 27, 2020 2.675 2.740 2.577 2.642 27,032,342 +0.10(+3.85%)
Apr 24, 2020 2.716 2.740 2.459 2.544 30,443,324 -0.29(-10.34%)
Apr 23, 2020 2.977 2.985 2.805 2.838 17,118,812 -0.10(-3.33%)
Apr 22, 2020 2.936 3.017 2.903 2.936 19,498,510 +0.07(+2.27%)
Apr 21, 2020 2.928 2.977 2.822 2.871 21,038,094 -0.12(-4.09%)
Apr 20, 2020 3.050 3.054 2.977 2.993 12,605,923 -0.15(-4.68%)
Apr 17, 2020 3.213 3.213 3.034 3.140 12,037,127 +0.07(+2.12%)
Apr 16, 2020 3.181 3.197 3.058 3.075 17,723,836 -0.11(-3.33%)
Apr 15, 2020 3.148 3.258 3.127 3.181 19,336,626 -0.12(-3.70%)
Apr 14, 2020 3.384 3.458 3.287 3.303 21,966,896 -0.27(-7.53%)
Apr 13, 2020 3.507 3.580 3.393 3.572 17,698,084 +0.01(+0.23%)
Apr 09, 2020 3.654 3.735 3.531 3.564 23,773,348 -0.01(-0.23%)
Apr 08, 2020 3.417 3.584 3.360 3.572 14,560,214 +0.21(+6.31%)
Apr 07, 2020 3.548 3.556 3.348 3.360 27,735,992 +0.13(+4.04%)
Apr 06, 2020 3.221 3.311 3.164 3.230 23,816,360 +0.33(+11.55%)
Apr 03, 2020 2.969 2.993 2.781 2.895 22,445,508 -0.20(-6.33%)
Apr 02, 2020 3.091 3.156 3.017 3.091 14,841,673 +0.01(+0.26%)
Apr 01, 2020 3.083 3.132 2.977 3.083 17,436,264 -0.23(-6.90%)
Mar 31, 2020 3.360 3.368 3.185 3.311 18,918,942 -0.06(-1.69%)
Mar 30, 2020 3.344 3.442 3.254 3.368 13,999,780 +0.05(+1.47%)
Mar 27, 2020 3.384 3.490 3.270 3.319 15,704,535 -0.32(-8.74%)
Mar 26, 2020 3.686 3.776 3.462 3.637 30,797,730 +0.07(+2.06%)
Mar 25, 2020 3.287 3.817 3.205 3.564 23,491,522 +0.28(+8.44%)
Mar 24, 2020 3.050 3.303 3.050 3.287 23,861,266 +0.51(+18.53%)
Mar 23, 2020 2.928 2.948 2.683 2.773 38,392,408 -0.30(-9.81%)
Mar 20, 2020 3.474 3.507 3.058 3.075 35,598,468 -0.27(-8.05%)
Mar 19, 2020 3.140 3.433 2.993 3.344 37,423,216 +0.12(+3.80%)
Mar 18, 2020 3.442 3.613 3.091 3.221 33,709,804 -0.65(-16.84%)
Mar 17, 2020 3.621 3.988 3.482 3.874 35,153,732 +0.26(+7.22%)
Mar 16, 2020 3.662 3.955 3.535 3.613 32,119,936 -0.63(-14.81%)
Mar 13, 2020 4.461 4.469 3.760 4.241 38,251,572 +0.61(+16.85%)
Mar 12, 2020 3.629 3.923 3.433 3.629 32,646,354 -0.66(-15.40%)
Mar 11, 2020 4.632 4.665 4.127 4.290 48,673,860 -0.43(-9.15%)
Mar 10, 2020 4.763 4.812 4.559 4.722 27,976,880 +0.24(+5.46%)
Mar 09, 2020 4.575 4.640 4.404 4.477 46,538,832 -0.51(-10.29%)
Mar 06, 2020 5.032 5.150 4.975 4.991 35,132,760 -0.22(-4.23%)
Mar 05, 2020 5.277 5.293 5.113 5.211 49,144,988 -0.23(-4.20%)
Mar 04, 2020 5.423 5.464 5.293 5.440 40,559,252 +0.02(+0.30%)
Mar 03, 2020 5.521 5.635 5.374 5.423 37,509,000 -0.19(-3.43%)
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.