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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 2.630 2.650 2.580 2.580 36,108,384 -0.02(-0.77%)
May 09, 2024 2.650 2.660 2.590 2.600 55,663,132 -0.11(-4.06%)
May 08, 2024 2.690 2.735 2.680 2.710 12,690,396 -0.01(-0.37%)
May 07, 2024 2.730 2.750 2.710 2.720 16,085,769 +0.00(+0.00%)
May 06, 2024 2.720 2.750 2.710 2.720 12,623,402 +0.00(+0.00%)
May 03, 2024 2.770 2.780 2.710 2.720 23,989,796 +0.00(+0.13%)
May 02, 2024 2.706 2.741 2.676 2.716 28,343,020 +0.00(+0.00%)
May 01, 2024 2.696 2.756 2.686 2.716 16,183,869 +0.02(+0.74%)
Apr 30, 2024 2.726 2.776 2.676 2.696 31,111,936 -0.05(-1.82%)
Apr 29, 2024 2.716 2.756 2.711 2.746 12,666,288 +0.03(+1.10%)
Apr 26, 2024 2.696 2.741 2.686 2.716 14,003,810 +0.07(+2.64%)
Apr 25, 2024 2.636 2.676 2.627 2.646 10,343,184 -0.01(-0.38%)
Apr 24, 2024 2.646 2.666 2.627 2.656 10,155,225 +0.00(+0.00%)
Apr 23, 2024 2.627 2.691 2.617 2.656 14,991,222 +0.02(+0.76%)
Apr 22, 2024 2.627 2.656 2.612 2.636 15,655,988 +0.00(+0.00%)
Apr 19, 2024 2.617 2.656 2.612 2.636 13,482,170 +0.01(+0.38%)
Apr 18, 2024 2.666 2.676 2.597 2.627 16,586,700 -0.02(-0.75%)
Apr 17, 2024 2.656 2.666 2.597 2.646 20,061,978 -0.01(-0.38%)
Apr 16, 2024 2.656 2.676 2.627 2.656 30,420,642 -0.04(-1.48%)
Apr 15, 2024 2.736 2.756 2.676 2.696 15,737,015 -0.07(-2.53%)
Apr 12, 2024 2.796 2.801 2.746 2.766 15,861,251 -0.07(-2.46%)
Apr 11, 2024 2.826 2.846 2.796 2.836 14,506,747 +0.00(+0.00%)
Apr 10, 2024 2.876 2.896 2.821 2.836 13,916,851 -0.09(-3.07%)
Apr 09, 2024 2.946 2.966 2.911 2.926 14,404,664 +0.01(+0.34%)
Apr 08, 2024 2.886 2.946 2.886 2.916 12,094,461 +0.06(+2.10%)
Apr 05, 2024 2.886 2.896 2.836 2.856 9,681,459 -0.04(-1.38%)
Apr 04, 2024 2.926 2.976 2.876 2.896 33,864,108 +0.01(+0.35%)
Apr 03, 2024 2.796 2.896 2.776 2.886 18,803,450 +0.07(+2.48%)
Apr 02, 2024 2.796 2.836 2.786 2.816 11,146,554 +0.01(+0.49%)
Apr 01, 2024 2.862 2.872 2.773 2.803 8,706,018 -0.05(-1.75%)
Mar 28, 2024 2.862 2.912 2.842 2.852 8,203,447 -0.05(-1.72%)
Mar 27, 2024 2.832 2.912 2.813 2.902 21,297,638 +0.05(+1.75%)
Mar 26, 2024 2.803 2.862 2.803 2.852 7,903,745 +0.06(+2.14%)
Mar 25, 2024 2.803 2.823 2.783 2.793 11,774,162 +0.01(+0.36%)
Mar 22, 2024 2.813 2.832 2.773 2.783 7,872,106 -0.04(-1.41%)
Mar 21, 2024 2.862 2.872 2.823 2.823 5,439,404 -0.04(-1.39%)
Mar 20, 2024 2.823 2.882 2.813 2.862 26,863,906 +0.05(+1.77%)
Mar 19, 2024 2.813 2.832 2.793 2.813 10,765,852 -0.01(-0.35%)
Mar 18, 2024 2.852 2.862 2.803 2.823 6,719,665 +0.00(+0.00%)
Mar 15, 2024 2.862 2.872 2.823 2.823 8,729,191 -0.05(-1.74%)
Mar 14, 2024 2.872 2.902 2.847 2.872 20,922,810 +0.00(+0.00%)
Mar 13, 2024 2.852 2.892 2.842 2.872 11,046,295 +0.03(+1.05%)
Mar 12, 2024 2.803 2.852 2.795 2.842 20,782,886 +0.04(+1.42%)
Mar 11, 2024 2.793 2.823 2.775 2.803 16,181,826 +0.02(+0.72%)
Mar 08, 2024 2.773 2.823 2.773 2.783 16,991,080 -0.02(-0.71%)
Mar 07, 2024 2.813 2.813 2.773 2.803 10,163,310 -0.01(-0.35%)
Mar 06, 2024 2.813 2.850 2.803 2.813 11,682,463 +0.03(+1.08%)
Mar 05, 2024 2.753 2.793 2.753 2.783 14,501,472 +0.03(+1.09%)
Mar 04, 2024 2.783 2.788 2.753 2.753 14,425,727 -0.03(-0.94%)
Mar 01, 2024 2.799 2.809 2.753 2.779 13,059,459 +0.01(+0.36%)
Feb 29, 2024 2.759 2.779 2.719 2.769 17,327,754 -0.04(-1.42%)
Feb 28, 2024 2.839 2.849 2.799 2.809 10,496,737 -0.02(-0.70%)
Feb 27, 2024 2.809 2.868 2.799 2.829 18,969,118 +0.06(+2.16%)
Feb 26, 2024 2.759 2.779 2.749 2.769 10,023,116 +0.00(+0.00%)
Feb 23, 2024 2.789 2.809 2.759 2.769 20,678,634 -0.05(-1.77%)
Feb 22, 2024 2.839 2.859 2.799 2.819 18,198,176 +0.01(+0.35%)
Feb 21, 2024 2.819 2.819 2.789 2.809 13,626,685 -0.02(-0.70%)
Feb 20, 2024 2.819 2.849 2.799 2.829 22,449,206 +0.11(+4.03%)
Feb 16, 2024 2.709 2.729 2.683 2.719 12,716,722 +0.01(+0.37%)
Feb 15, 2024 2.689 2.729 2.689 2.709 19,487,198 +0.04(+1.49%)
Feb 14, 2024 2.719 2.739 2.649 2.669 26,495,928 -0.02(-0.74%)
Feb 13, 2024 2.679 2.689 2.639 2.689 11,534,745 -0.05(-1.82%)
Feb 12, 2024 2.729 2.769 2.719 2.739 10,902,789 +0.02(+0.73%)
Feb 09, 2024 2.689 2.729 2.639 2.719 39,451,892 +0.00(+0.00%)
Feb 08, 2024 2.819 2.824 2.679 2.719 32,889,312 -0.10(-3.53%)
Feb 07, 2024 2.908 2.943 2.789 2.819 73,995,952 -0.52(-15.52%)
Feb 06, 2024 3.257 3.347 3.247 3.337 25,585,008 +0.22(+7.03%)
Feb 05, 2024 3.088 3.143 3.063 3.117 9,617,505 +0.02(+0.64%)
Feb 02, 2024 3.048 3.098 3.028 3.098 13,831,469 -0.02(-0.52%)
Feb 01, 2024 3.094 3.124 3.064 3.114 10,824,444 +0.03(+0.97%)
Jan 31, 2024 3.143 3.153 3.084 3.084 12,664,985 +0.00(+0.00%)
Jan 30, 2024 3.104 3.114 3.084 3.084 12,729,944 -0.02(-0.64%)
Jan 29, 2024 3.114 3.124 3.074 3.104 12,256,691 -0.04(-1.27%)
Jan 26, 2024 3.143 3.173 3.134 3.143 7,280,214 +0.03(+0.96%)
Jan 25, 2024 3.114 3.134 3.104 3.114 11,638,520 +0.03(+0.97%)
Jan 24, 2024 3.134 3.134 3.084 3.084 12,887,345 -0.01(-0.32%)
Jan 23, 2024 3.094 3.104 3.064 3.094 19,182,462 +0.01(+0.32%)
Jan 22, 2024 3.134 3.163 3.054 3.084 18,315,178 -0.08(-2.52%)
Jan 19, 2024 3.163 3.183 3.114 3.163 42,719,868 -0.01(-0.31%)
Jan 18, 2024 3.143 3.183 3.114 3.173 19,955,334 -0.01(-0.31%)
Jan 17, 2024 3.193 3.213 3.173 3.183 12,925,448 +0.00(+0.00%)
Jan 16, 2024 3.213 3.213 3.173 3.183 15,988,976 -0.06(-1.84%)
Jan 12, 2024 3.293 3.303 3.233 3.243 12,576,188 -0.01(-0.31%)
Jan 11, 2024 3.293 3.293 3.233 3.253 17,919,986 -0.01(-0.30%)
Jan 10, 2024 3.293 3.308 3.258 3.263 18,270,126 -0.03(-0.91%)
Jan 09, 2024 3.362 3.367 3.283 3.293 28,432,674 -0.15(-4.34%)
Jan 08, 2024 3.442 3.482 3.422 3.442 13,439,987 -0.01(-0.29%)
Jan 05, 2024 3.432 3.482 3.412 3.452 17,310,038 +0.09(+2.66%)
Jan 04, 2024 3.382 3.432 3.362 3.362 21,060,450 -0.04(-1.17%)
Jan 03, 2024 3.422 3.447 3.402 3.402 12,055,160 +0.00(+0.11%)
Jan 02, 2024 3.458 3.468 3.388 3.398 12,434,854 -0.08(-2.29%)
Dec 29, 2023 3.518 3.518 3.458 3.478 4,511,680 -0.04(-1.13%)
Dec 28, 2023 3.498 3.537 3.498 3.518 8,588,667 -0.01(-0.28%)
Dec 27, 2023 3.498 3.528 3.488 3.528 8,417,937 +0.02(+0.57%)
Dec 26, 2023 3.468 3.518 3.468 3.508 7,268,739 +0.06(+1.73%)
Dec 22, 2023 3.418 3.468 3.408 3.448 17,706,582 +0.06(+1.75%)
Dec 21, 2023 3.408 3.417 3.350 3.389 14,123,172 +0.03(+0.85%)
Dec 20, 2023 3.408 3.436 3.360 3.360 16,366,545 -0.08(-2.22%)
Dec 19, 2023 3.474 3.484 3.422 3.436 12,940,749 +0.01(+0.28%)
Dec 18, 2023 3.389 3.436 3.360 3.427 16,661,181 +0.04(+1.13%)
Dec 15, 2023 3.389 3.403 3.342 3.389 13,774,662 +0.02(+0.57%)
Dec 14, 2023 3.384 3.422 3.350 3.369 17,159,648 +0.04(+1.15%)
Dec 13, 2023 3.159 3.331 3.150 3.331 21,468,700 +0.19(+6.08%)
Dec 12, 2023 3.198 3.198 3.121 3.140 19,436,144 -0.03(-0.90%)
Dec 11, 2023 3.179 3.207 3.169 3.169 10,815,467 -0.06(-1.78%)
Dec 08, 2023 3.140 3.226 3.140 3.226 26,325,042 +0.05(+1.50%)
Dec 07, 2023 3.179 3.188 3.150 3.179 14,932,927 +0.02(+0.60%)
Dec 06, 2023 3.226 3.236 3.150 3.159 11,813,295 -0.02(-0.60%)
Dec 05, 2023 3.140 3.188 3.131 3.179 11,046,316 +0.06(+1.83%)
Dec 04, 2023 3.188 3.207 3.121 3.121 19,513,754 -0.08(-2.57%)
Dec 01, 2023 3.165 3.222 3.137 3.203 10,196,837 +0.03(+0.90%)
Nov 30, 2023 3.156 3.184 3.137 3.175 7,343,952 +0.00(+0.00%)
Nov 29, 2023 3.175 3.203 3.165 3.175 18,538,036 -0.04(-1.19%)
Nov 28, 2023 3.118 3.213 3.118 3.213 34,336,340 +0.09(+2.74%)
Nov 27, 2023 3.137 3.165 3.118 3.127 7,865,459 -0.02(-0.61%)
Nov 24, 2023 3.156 3.175 3.137 3.146 18,558,766 +0.08(+2.48%)
Nov 22, 2023 3.070 3.108 3.060 3.070 15,837,993 +0.06(+1.90%)
Nov 21, 2023 3.041 3.056 2.994 3.013 8,510,111 -0.05(-1.56%)
Nov 20, 2023 3.013 3.065 3.008 3.060 9,762,813 +0.05(+1.58%)
Nov 17, 2023 3.022 3.051 3.003 3.013 11,168,927 -0.04(-1.25%)
Nov 16, 2023 3.003 3.051 2.994 3.051 17,456,790 +0.08(+2.56%)
Nov 15, 2023 2.956 3.008 2.937 2.975 7,538,757 +0.03(+0.97%)
Nov 14, 2023 2.937 2.965 2.917 2.946 13,300,356 +0.08(+2.66%)
Nov 13, 2023 2.908 2.908 2.851 2.870 23,705,366 -0.08(-2.59%)
Nov 10, 2023 2.889 2.963 2.889 2.946 25,160,098 -0.01(-0.32%)
Nov 09, 2023 2.984 3.022 2.946 2.956 35,059,944 -0.03(-0.96%)
Nov 08, 2023 2.984 2.994 2.946 2.984 19,450,662 +0.01(+0.32%)
Nov 07, 2023 2.956 3.003 2.946 2.975 21,759,438 +0.09(+2.97%)
Nov 06, 2023 2.889 2.898 2.851 2.889 14,443,656 +0.00(+0.00%)
Nov 03, 2023 2.822 2.927 2.813 2.889 24,752,898 +0.09(+3.06%)
Nov 02, 2023 2.727 2.813 2.717 2.803 12,196,328 +0.10(+3.66%)
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.