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 )

2.755 +0.055 (+2.04%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.522 3.522 3.462 3.482 4,505,898 -0.04(-1.13%)
Dec 28, 2023 3.502 3.542 3.502 3.522 8,577,659 -0.01(-0.28%)
Dec 27, 2023 3.502 3.532 3.492 3.532 8,407,148 +0.02(+0.57%)
Dec 26, 2023 3.472 3.522 3.472 3.512 7,259,422 +0.06(+1.73%)
Dec 22, 2023 3.423 3.472 3.413 3.452 17,683,888 +0.06(+1.75%)
Dec 21, 2023 3.412 3.422 3.355 3.393 14,105,071 +0.03(+0.85%)
Dec 20, 2023 3.412 3.441 3.364 3.364 16,345,569 -0.08(-2.22%)
Dec 19, 2023 3.479 3.489 3.426 3.441 12,924,164 +0.01(+0.28%)
Dec 18, 2023 3.393 3.441 3.364 3.431 16,639,827 +0.04(+1.13%)
Dec 15, 2023 3.393 3.407 3.346 3.393 13,757,007 +0.02(+0.57%)
Dec 14, 2023 3.388 3.426 3.355 3.374 17,137,654 +0.04(+1.15%)
Dec 13, 2023 3.164 3.336 3.154 3.336 21,441,186 +0.19(+6.08%)
Dec 12, 2023 3.202 3.202 3.125 3.144 19,411,234 -0.03(-0.90%)
Dec 11, 2023 3.183 3.211 3.173 3.173 10,801,605 -0.06(-1.78%)
Dec 08, 2023 3.144 3.230 3.144 3.230 26,291,302 +0.05(+1.50%)
Dec 07, 2023 3.183 3.192 3.154 3.183 14,913,788 +0.02(+0.60%)
Dec 06, 2023 3.230 3.240 3.154 3.164 11,798,155 -0.02(-0.60%)
Dec 05, 2023 3.144 3.192 3.135 3.183 11,032,159 +0.06(+1.84%)
Dec 04, 2023 3.192 3.211 3.125 3.125 19,488,744 -0.08(-2.57%)
Dec 01, 2023 3.169 3.227 3.141 3.208 10,183,769 +0.03(+0.90%)
Nov 30, 2023 3.160 3.188 3.141 3.179 7,334,540 +0.00(+0.00%)
Nov 29, 2023 3.179 3.208 3.169 3.179 18,514,278 -0.04(-1.19%)
Nov 28, 2023 3.122 3.217 3.122 3.217 34,292,336 +0.09(+2.74%)
Nov 27, 2023 3.141 3.169 3.122 3.131 7,855,379 -0.02(-0.61%)
Nov 24, 2023 3.160 3.179 3.141 3.150 18,534,982 +0.08(+2.48%)
Nov 22, 2023 3.074 3.112 3.064 3.074 15,817,695 +0.06(+1.90%)
Nov 21, 2023 3.045 3.060 2.998 3.017 8,499,205 -0.05(-1.56%)
Nov 20, 2023 3.017 3.069 3.012 3.064 9,750,301 +0.05(+1.58%)
Nov 17, 2023 3.026 3.055 3.007 3.017 11,154,613 -0.04(-1.25%)
Nov 16, 2023 3.007 3.055 2.998 3.055 17,434,418 +0.08(+2.56%)
Nov 15, 2023 2.959 3.012 2.940 2.978 7,529,095 +0.03(+0.97%)
Nov 14, 2023 2.940 2.969 2.921 2.950 13,283,310 +0.08(+2.66%)
Nov 13, 2023 2.912 2.912 2.854 2.873 23,674,986 -0.08(-2.59%)
Nov 10, 2023 2.893 2.967 2.893 2.950 25,127,854 -0.01(-0.32%)
Nov 09, 2023 2.988 3.026 2.950 2.959 35,015,012 -0.03(-0.96%)
Nov 08, 2023 2.988 2.998 2.950 2.988 19,425,734 +0.01(+0.32%)
Nov 07, 2023 2.959 3.007 2.950 2.978 21,731,552 +0.09(+2.97%)
Nov 06, 2023 2.893 2.902 2.854 2.893 14,425,146 +0.00(+0.00%)
Nov 03, 2023 2.826 2.931 2.816 2.893 24,721,176 +0.09(+3.06%)
Nov 02, 2023 2.730 2.816 2.721 2.807 12,180,697 +0.10(+3.66%)
Nov 01, 2023 2.660 2.727 2.660 2.707 12,405,316 +0.05(+1.79%)
Oct 31, 2023 2.660 2.679 2.641 2.660 13,724,639 -0.03(-1.06%)
Oct 30, 2023 2.784 2.789 2.669 2.688 22,267,954 -0.05(-1.74%)
Oct 27, 2023 2.822 2.841 2.727 2.736 23,005,310 -0.05(-1.71%)
Oct 26, 2023 2.717 2.793 2.712 2.784 33,045,744 +0.09(+3.18%)
Oct 25, 2023 2.736 2.746 2.698 2.698 12,236,288 -0.02(-0.70%)
Oct 24, 2023 2.707 2.755 2.679 2.717 10,764,612 +0.02(+0.71%)
Oct 23, 2023 2.707 2.736 2.684 2.698 14,764,067 +0.00(+0.00%)
Oct 20, 2023 2.746 2.746 2.693 2.698 10,929,086 -0.06(-2.08%)
Oct 19, 2023 2.717 2.803 2.707 2.755 14,708,106 +0.04(+1.40%)
Oct 18, 2023 2.736 2.774 2.707 2.717 19,806,592 -0.04(-1.38%)
Oct 17, 2023 2.755 2.812 2.736 2.755 16,410,992 -0.05(-1.70%)
Oct 16, 2023 2.765 2.803 2.736 2.803 18,007,442 +0.06(+2.08%)
Oct 13, 2023 2.746 2.798 2.717 2.746 21,089,268 +0.03(+1.05%)
Oct 12, 2023 2.784 2.784 2.698 2.717 8,164,429 -0.07(-2.40%)
Oct 11, 2023 2.746 2.793 2.727 2.784 15,473,175 +0.03(+1.04%)
Oct 10, 2023 2.707 2.755 2.698 2.755 13,067,848 +0.09(+3.21%)
Oct 09, 2023 2.650 2.679 2.622 2.669 9,388,275 -0.01(-0.36%)
Oct 06, 2023 2.612 2.698 2.584 2.679 20,034,090 +0.00(+0.00%)
Oct 05, 2023 2.727 2.736 2.641 2.679 17,796,926 +0.00(+0.00%)
Oct 04, 2023 2.593 2.688 2.579 2.679 39,321,616 +0.10(+3.69%)
Oct 03, 2023 2.631 2.650 2.569 2.584 14,913,686 -0.07(-2.74%)
Oct 02, 2023 2.713 2.723 2.647 2.656 14,888,254 -0.06(-2.11%)
Sep 29, 2023 2.732 2.742 2.690 2.713 11,273,783 +0.02(+0.71%)
Sep 28, 2023 2.628 2.713 2.609 2.694 26,101,156 +0.07(+2.54%)
Sep 27, 2023 2.704 2.704 2.599 2.628 21,951,862 -0.03(-1.08%)
Sep 26, 2023 2.675 2.694 2.647 2.656 8,339,543 -0.04(-1.41%)
Sep 25, 2023 2.732 2.713 2.685 2.694 10,904,763 -0.04(-1.39%)
Sep 22, 2023 2.761 2.780 2.732 2.732 11,219,280 -0.02(-0.69%)
Sep 21, 2023 2.780 2.809 2.742 2.751 23,532,470 -0.15(-5.25%)
Sep 20, 2023 2.894 2.937 2.885 2.904 13,944,061 +0.03(+0.99%)
Sep 19, 2023 2.913 2.923 2.866 2.875 9,646,025 -0.05(-1.63%)
Sep 18, 2023 2.913 2.942 2.885 2.923 11,578,764 +0.01(+0.33%)
Sep 15, 2023 2.913 2.942 2.894 2.913 16,086,100 +0.00(+0.00%)
Sep 14, 2023 2.904 2.942 2.904 2.913 27,175,146 +0.03(+0.99%)
Sep 13, 2023 2.875 2.908 2.866 2.885 10,461,242 +0.04(+1.34%)
Sep 12, 2023 2.809 2.856 2.799 2.847 10,634,072 +0.02(+0.67%)
Sep 11, 2023 2.789 2.837 2.770 2.828 13,724,008 +0.10(+3.48%)
Sep 08, 2023 2.723 2.789 2.718 2.732 29,418,374 +0.04(+1.41%)
Sep 07, 2023 2.723 2.751 2.694 2.694 20,754,392 -0.03(-1.05%)
Sep 06, 2023 2.770 2.799 2.723 2.723 12,630,335 -0.06(-2.05%)
Sep 05, 2023 2.809 2.828 2.761 2.780 16,688,732 -0.10(-3.31%)
Sep 01, 2023 2.923 2.923 2.866 2.875 12,970,341 +0.03(+1.13%)
Aug 31, 2023 2.900 2.900 2.834 2.843 14,154,365 -0.10(-3.24%)
Aug 30, 2023 3.005 3.009 2.938 2.938 19,004,188 -0.09(-2.83%)
Aug 29, 2023 2.986 3.052 2.986 3.024 9,770,531 +0.05(+1.60%)
Aug 28, 2023 2.872 3.005 2.862 2.976 27,114,136 +0.09(+2.96%)
Aug 25, 2023 2.891 2.919 2.857 2.891 12,285,738 +0.00(+0.00%)
Aug 24, 2023 2.957 2.976 2.891 2.891 23,865,296 -0.10(-3.49%)
Aug 23, 2023 2.919 3.005 2.910 2.995 12,197,845 +0.09(+2.94%)
Aug 22, 2023 2.900 2.919 2.881 2.910 13,325,580 +0.04(+1.32%)
Aug 21, 2023 2.881 2.891 2.848 2.872 20,036,060 -0.02(-0.66%)
Aug 18, 2023 2.862 2.910 2.857 2.891 19,764,510 +0.02(+0.66%)
Aug 17, 2023 2.910 2.910 2.834 2.872 37,469,616 -0.03(-0.98%)
Aug 16, 2023 2.900 2.957 2.881 2.900 28,333,974 +0.00(+0.00%)
Aug 15, 2023 2.881 2.929 2.862 2.900 16,585,885 +0.00(+0.00%)
Aug 14, 2023 2.919 2.938 2.891 2.900 21,154,038 -0.05(-1.61%)
Aug 11, 2023 2.976 3.009 2.938 2.948 52,830,016 -0.04(-1.27%)
Aug 10, 2023 3.005 3.047 2.976 2.986 18,167,150 +0.03(+0.96%)
Aug 09, 2023 2.967 2.967 2.919 2.957 15,834,724 -0.03(-0.96%)
Aug 08, 2023 2.919 3.005 2.910 2.986 23,724,760 +0.03(+0.96%)
Aug 07, 2023 3.024 3.028 2.938 2.957 31,817,368 -0.02(-0.64%)
Aug 04, 2023 3.128 3.128 2.967 2.976 81,298,784 -0.26(-7.94%)
Aug 03, 2023 3.290 3.314 3.214 3.233 20,223,826 -0.07(-2.02%)
Aug 02, 2023 3.290 3.333 3.242 3.299 21,549,848 +0.01(+0.40%)
Aug 01, 2023 3.305 3.315 3.258 3.286 25,908,974 -0.07(-1.98%)
Jul 31, 2023 3.324 3.372 3.315 3.353 9,849,688 +0.04(+1.15%)
Jul 28, 2023 3.305 3.348 3.281 3.315 27,769,902 +0.06(+1.75%)
Jul 27, 2023 3.343 3.362 3.258 3.258 20,289,324 -0.11(-3.38%)
Jul 26, 2023 3.315 3.372 3.296 3.372 14,037,305 +0.08(+2.31%)
Jul 25, 2023 3.334 3.343 3.277 3.296 52,597,824 -0.02(-0.57%)
Jul 24, 2023 3.410 3.457 3.315 3.315 26,268,722 -0.09(-2.51%)
Jul 21, 2023 3.353 3.410 3.329 3.400 14,449,417 +0.10(+3.17%)
Jul 20, 2023 3.305 3.305 3.253 3.296 23,553,722 +0.00(+0.00%)
Jul 19, 2023 3.267 3.319 3.253 3.296 19,658,670 +0.04(+1.17%)
Jul 18, 2023 3.267 3.334 3.251 3.258 22,643,694 -0.04(-1.15%)
Jul 17, 2023 3.220 3.305 3.194 3.296 14,874,240 +0.08(+2.36%)
Jul 14, 2023 3.277 3.291 3.220 3.220 23,640,022 -0.08(-2.31%)
Jul 13, 2023 3.229 3.315 3.224 3.296 23,725,266 +0.10(+3.27%)
Jul 12, 2023 3.229 3.258 3.182 3.191 15,535,014 -0.01(-0.30%)
Jul 11, 2023 3.115 3.201 3.073 3.201 22,714,932 +0.03(+0.90%)
Jul 10, 2023 3.191 3.201 3.144 3.172 20,300,268 -0.02(-0.60%)
Jul 07, 2023 3.182 3.224 3.172 3.191 19,912,800 +0.08(+2.44%)
Jul 06, 2023 3.182 3.196 3.106 3.115 24,345,554 -0.14(-4.37%)
Jul 05, 2023 3.258 3.286 3.224 3.258 11,804,312 -0.04(-1.15%)
Jul 03, 2023 3.305 3.324 3.286 3.296 7,726,333 +0.01(+0.41%)
Jun 30, 2023 3.244 3.311 3.225 3.282 24,950,912 +0.11(+3.59%)
Jun 29, 2023 3.159 3.185 3.121 3.169 19,436,788 +0.02(+0.60%)
Jun 28, 2023 3.178 3.197 3.135 3.150 22,264,802 -0.09(-2.92%)
Jun 27, 2023 3.235 3.254 3.178 3.244 29,200,256 +0.00(+0.03%)
Jun 26, 2023 3.290 3.319 3.215 3.244 23,914,718 -0.03(-0.86%)
Jun 23, 2023 3.281 3.290 3.225 3.272 24,920,104 -0.04(-1.13%)
Jun 22, 2023 3.375 3.375 3.290 3.309 20,268,016 -0.11(-3.29%)
Jun 21, 2023 3.394 3.450 3.384 3.422 18,536,446 +0.03(+0.83%)
Jun 20, 2023 3.375 3.394 3.347 3.394 17,732,984 +0.10(+3.13%)
Jun 16, 2023 3.281 3.319 3.262 3.290 23,317,172 -0.01(-0.28%)
Jun 15, 2023 3.290 3.337 3.281 3.300 20,751,998 +0.42(+14.43%)
May 08, 2023 2.846 2.930 2.837 2.884 58,456,820 +0.07(+2.33%)
May 05, 2023 2.678 2.860 2.631 2.818 49,254,160 +0.18(+6.74%)
May 04, 2023 2.622 2.678 2.593 2.640 42,560,772 +0.05(+1.80%)
May 03, 2023 2.537 2.612 2.512 2.593 31,089,032 +0.05(+1.98%)
May 02, 2023 2.581 2.599 2.501 2.543 32,974,000 -0.05(-1.81%)
May 01, 2023 2.581 2.646 2.543 2.590 5,639,652 -0.03(-1.07%)
Apr 28, 2023 2.571 2.646 2.552 2.618 19,676,432 +0.03(+1.08%)
Apr 27, 2023 2.543 2.618 2.534 2.590 31,325,764 +0.08(+3.36%)
Apr 26, 2023 2.524 2.571 2.506 2.506 18,954,872 -0.04(-1.47%)
Apr 25, 2023 2.506 2.543 2.482 2.543 19,187,068 +0.04(+1.49%)
Apr 24, 2023 2.496 2.543 2.468 2.506 15,374,584 -0.01(-0.37%)
Apr 21, 2023 2.506 2.515 2.482 2.515 8,781,933 -0.01(-0.37%)
Apr 20, 2023 2.440 2.524 2.440 2.524 25,300,700 +0.05(+1.89%)
Apr 19, 2023 2.515 2.534 2.468 2.478 22,167,848 -0.10(-3.99%)
Apr 18, 2023 2.571 2.599 2.552 2.581 18,114,546 -0.03(-1.08%)
Apr 17, 2023 2.618 2.627 2.571 2.609 15,413,233 -0.02(-0.71%)
Apr 14, 2023 2.590 2.655 2.581 2.627 32,459,148 +0.00(+0.00%)
Apr 13, 2023 2.618 2.683 2.609 2.627 38,536,460 -0.02(-0.71%)
Apr 12, 2023 2.655 2.715 2.627 2.646 31,237,256 +0.05(+1.80%)
Apr 11, 2023 2.524 2.618 2.524 2.599 49,637,840 +0.15(+6.11%)
Apr 10, 2023 2.431 2.468 2.421 2.450 25,773,680 +0.03(+1.16%)
Apr 06, 2023 2.459 2.459 2.394 2.422 24,516,286 -0.05(-1.89%)
Apr 05, 2023 2.440 2.487 2.422 2.468 24,334,190 +0.05(+1.93%)
Apr 04, 2023 2.412 2.450 2.384 2.422 24,678,244 +0.05(+2.12%)
Apr 03, 2023 2.399 2.418 2.362 2.371 16,884,726 -0.07(-3.05%)
Mar 31, 2023 2.493 2.502 2.409 2.446 35,897,620 -0.01(-0.38%)
Mar 30, 2023 2.446 2.474 2.390 2.455 31,469,914 +0.10(+4.36%)
Mar 29, 2023 2.353 2.418 2.315 2.353 50,000,108 +0.01(+0.40%)
Mar 28, 2023 2.343 2.381 2.325 2.343 19,802,268 +0.03(+1.21%)
Mar 27, 2023 2.315 2.343 2.287 2.315 19,270,100 +0.07(+2.90%)
Mar 24, 2023 2.222 2.287 2.185 2.250 38,510,808 +0.03(+1.26%)
Mar 23, 2023 2.334 2.353 2.203 2.222 45,251,016 -0.10(-4.42%)
Mar 22, 2023 2.353 2.381 2.315 2.325 33,149,882 -0.02(-0.80%)
Mar 21, 2023 2.371 2.399 2.334 2.343 26,652,896 +0.00(+0.00%)
Mar 20, 2023 2.409 2.409 2.325 2.343 29,735,554 -0.02(-0.79%)
Mar 17, 2023 2.465 2.474 2.362 2.362 42,312,040 -0.13(-5.24%)
Mar 16, 2023 2.409 2.502 2.399 2.493 32,398,206 +0.09(+3.89%)
Mar 15, 2023 2.325 2.409 2.287 2.399 51,014,812 +0.02(+0.78%)
Mar 14, 2023 2.399 2.437 2.362 2.381 36,825,788 -0.01(-0.39%)
Mar 13, 2023 2.399 2.446 2.353 2.390 41,470,440 -0.06(-2.29%)
Mar 10, 2023 2.483 2.511 2.418 2.446 34,693,768 -0.12(-4.73%)
Mar 09, 2023 2.558 2.595 2.530 2.567 49,243,928 +0.00(+0.00%)
Mar 08, 2023 2.539 2.605 2.521 2.567 41,089,148 +0.09(+3.77%)
Mar 07, 2023 2.418 2.474 2.390 2.474 36,208,144 +0.05(+1.92%)
Mar 06, 2023 2.334 2.427 2.329 2.427 19,035,072 +0.11(+4.84%)
Mar 03, 2023 2.315 2.334 2.311 2.315 22,850,390 -0.02(-0.80%)
Mar 02, 2023 2.334 2.371 2.315 2.334 20,160,356 -0.02(-1.04%)
Mar 01, 2023 2.331 2.359 2.293 2.359 36,581,476 +0.00(+0.00%)
Feb 28, 2023 2.396 2.396 2.340 2.359 20,926,182 -0.01(-0.39%)
Feb 27, 2023 2.396 2.414 2.359 2.368 21,424,912 -0.04(-1.55%)
Feb 24, 2023 2.461 2.470 2.377 2.405 33,596,268 -0.12(-4.80%)
Feb 23, 2023 2.554 2.573 2.508 2.526 29,889,938 +0.03(+1.12%)
Feb 22, 2023 2.470 2.517 2.438 2.498 26,846,072 +0.04(+1.52%)
Feb 21, 2023 2.536 2.540 2.433 2.461 17,007,550 -0.07(-2.94%)
Feb 17, 2023 2.517 2.554 2.503 2.536 17,654,300 +0.03(+1.12%)
Feb 16, 2023 2.461 2.545 2.428 2.508 35,521,476 +0.02(+0.75%)
Feb 15, 2023 2.461 2.508 2.414 2.489 49,098,288 +0.09(+3.89%)
Feb 14, 2023 2.424 2.442 2.368 2.396 30,111,160 -0.01(-0.39%)
Feb 13, 2023 2.331 2.414 2.312 2.405 47,496,388 +0.12(+5.31%)
Feb 10, 2023 2.284 2.321 2.265 2.284 107,493,296 -0.19(-7.55%)
Feb 09, 2023 2.517 2.536 2.452 2.470 39,636,388 -0.09(-3.64%)
Feb 08, 2023 2.489 2.573 2.470 2.564 33,713,300 +0.12(+4.96%)
Feb 07, 2023 2.452 2.470 2.405 2.442 32,174,484 -0.04(-1.50%)
Feb 06, 2023 2.452 2.480 2.405 2.480 21,051,632 -0.01(-0.37%)
Feb 03, 2023 2.564 2.573 2.461 2.489 26,133,482 -0.11(-4.30%)
Feb 02, 2023 2.648 2.657 2.564 2.601 65,325,184 +0.07(+2.71%)
Feb 01, 2023 2.560 2.588 2.504 2.532 19,616,824 -0.07(-2.51%)
Jan 31, 2023 2.579 2.607 2.551 2.597 21,484,598 +0.08(+3.33%)
Jan 30, 2023 2.504 2.532 2.486 2.514 44,119,232 +0.01(+0.37%)
Jan 27, 2023 2.542 2.560 2.495 2.504 40,810,408 -0.10(-3.93%)
Jan 26, 2023 2.597 2.635 2.570 2.607 29,043,586 +0.02(+0.72%)
Jan 25, 2023 2.570 2.635 2.560 2.588 43,715,344 +0.00(+0.00%)
Jan 24, 2023 2.560 2.588 2.542 2.588 24,903,042 +0.07(+2.58%)
Jan 23, 2023 2.579 2.597 2.504 2.523 62,385,784 -0.10(-3.90%)
Jan 20, 2023 2.607 2.667 2.607 2.625 27,903,870 -0.05(-1.74%)
Jan 19, 2023 2.635 2.681 2.616 2.672 48,148,852 +0.00(+0.00%)
Jan 18, 2023 2.691 2.737 2.653 2.672 31,149,630 +0.00(+0.00%)
Jan 17, 2023 2.653 2.681 2.616 2.672 33,723,860 -0.05(-1.71%)
Jan 13, 2023 2.681 2.737 2.672 2.718 37,048,424 +0.01(+0.34%)
Jan 12, 2023 2.728 2.765 2.695 2.709 59,225,576 -0.05(-1.69%)
Jan 11, 2023 2.700 2.756 2.681 2.756 49,422,452 +0.06(+2.07%)
Jan 10, 2023 2.616 2.709 2.607 2.700 66,797,252 +0.12(+4.69%)
Jan 09, 2023 2.495 2.607 2.486 2.579 53,990,504 +0.02(+0.81%)
Jan 06, 2023 2.478 2.567 2.442 2.558 35,465,144 +0.12(+4.76%)
Jan 05, 2023 2.370 2.451 2.344 2.442 111,310,312 +0.14(+5.97%)
Jan 04, 2023 2.269 2.322 2.242 2.304 102,554,520 +0.02(+0.78%)
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.