Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.039 6.170 5.926 6.006 43,405,508 +0.40(+7.14%)
Nov 29, 2011 5.661 5.755 5.595 5.606 15,718,810 -0.06(-1.03%)
Nov 28, 2011 5.679 5.715 5.613 5.664 20,370,374 +0.19(+3.46%)
Nov 25, 2011 5.391 5.537 5.384 5.475 17,285,294 +0.01(+0.20%)
Nov 23, 2011 5.584 5.621 5.435 5.464 32,687,442 -0.24(-4.15%)
Nov 22, 2011 5.781 5.802 5.675 5.701 35,416,120 -0.12(-2.00%)
Nov 21, 2011 5.886 5.908 5.753 5.817 45,300,236 -0.19(-3.09%)
Nov 18, 2011 6.210 6.210 5.970 6.003 37,492,984 -0.19(-3.06%)
Nov 17, 2011 6.407 6.414 6.108 6.192 24,404,580 -0.17(-2.74%)
Nov 16, 2011 6.363 6.505 6.334 6.367 17,771,904 -0.09(-1.41%)
Nov 15, 2011 6.367 6.509 6.341 6.458 12,268,404 +0.05(+0.85%)
Nov 14, 2011 6.476 6.523 6.389 6.403 16,094,592 -0.05(-0.79%)
Nov 11, 2011 6.392 6.492 6.372 6.454 14,303,027 +0.16(+2.54%)
Nov 10, 2011 6.469 6.491 6.236 6.294 18,279,980 -0.02(-0.35%)
Nov 09, 2011 6.363 6.421 6.279 6.316 26,242,178 -0.32(-4.88%)
Nov 08, 2011 6.534 6.651 6.491 6.640 17,730,884 +0.10(+1.50%)
Nov 07, 2011 6.531 6.571 6.469 6.542 15,813,257 +0.04(+0.56%)
Nov 04, 2011 6.487 6.527 6.349 6.505 18,030,720 -0.02(-0.33%)
Nov 03, 2011 6.658 6.680 6.516 6.527 36,896,880 -0.10(-1.45%)
Nov 02, 2011 6.598 6.672 6.532 6.623 16,941,950 +0.15(+2.25%)
Nov 01, 2011 6.252 6.558 6.223 6.478 35,232,656 -0.15(-2.20%)
Oct 31, 2011 6.743 6.778 6.623 6.623 24,918,200 -0.26(-3.75%)
Oct 28, 2011 6.776 6.918 6.751 6.882 26,971,078 +0.08(+1.18%)
Oct 27, 2011 6.725 6.954 6.583 6.801 73,362,552 +0.41(+6.44%)
Oct 26, 2011 6.379 6.412 6.146 6.390 35,437,032 +0.08(+1.21%)
Oct 25, 2011 6.390 6.390 6.139 6.314 35,090,028 -0.16(-2.47%)
Oct 24, 2011 6.190 6.496 6.186 6.474 30,792,472 +0.28(+4.59%)
Oct 21, 2011 6.085 6.205 6.052 6.190 25,688,888 +0.20(+3.34%)
Oct 20, 2011 5.986 6.043 5.803 5.990 20,184,028 -0.04(-0.66%)
Oct 19, 2011 6.085 6.150 5.954 6.030 28,975,690 -0.08(-1.31%)
Oct 18, 2011 5.939 6.165 5.844 6.110 23,813,342 +0.18(+3.07%)
Oct 17, 2011 6.019 6.037 5.912 5.928 15,920,835 -0.22(-3.61%)
Oct 14, 2011 6.125 6.165 6.055 6.150 16,328,437 +0.10(+1.68%)
Oct 13, 2011 6.041 6.081 5.899 6.048 23,536,462 -0.05(-0.78%)
Oct 12, 2011 5.972 6.219 5.968 6.096 25,950,440 +0.19(+3.14%)
Oct 11, 2011 5.841 5.986 5.786 5.910 30,432,628 +0.05(+0.93%)
Oct 10, 2011 5.728 5.895 5.721 5.855 25,739,754 +0.30(+5.44%)
Oct 07, 2011 5.786 5.839 5.510 5.553 26,693,058 -0.18(-3.17%)
Oct 06, 2011 5.666 5.739 5.582 5.735 37,184,792 +0.25(+4.51%)
Oct 05, 2011 5.404 5.513 5.326 5.488 28,023,262 +0.12(+2.24%)
Oct 04, 2011 5.175 5.382 5.087 5.368 40,915,860 +0.13(+2.40%)
Oct 03, 2011 5.369 5.442 5.235 5.242 39,970,348 -0.14(-2.57%)
Sep 30, 2011 5.515 5.537 5.262 5.380 52,713,276 -0.25(-4.40%)
Sep 29, 2011 5.668 5.744 5.507 5.628 35,003,932 +0.07(+1.24%)
Sep 28, 2011 5.678 5.777 5.544 5.558 30,714,108 -0.12(-2.18%)
Sep 27, 2011 5.646 5.791 5.644 5.682 37,994,392 +0.19(+3.44%)
Sep 26, 2011 5.427 5.493 5.275 5.493 46,428,712 +0.12(+2.23%)
Sep 23, 2011 5.369 5.457 5.281 5.373 43,313,404 +0.03(+0.48%)
Sep 22, 2011 5.391 5.540 5.271 5.347 42,890,996 -0.36(-6.25%)
Sep 21, 2011 5.893 5.944 5.704 5.704 47,116,812 -0.27(-4.45%)
Sep 20, 2011 5.988 6.071 5.929 5.969 14,881,697 -0.05(-0.85%)
Sep 19, 2011 5.969 6.046 5.940 6.020 20,426,532 -0.22(-3.55%)
Sep 16, 2011 6.260 6.293 6.140 6.242 21,008,318 +0.03(+0.47%)
Sep 15, 2011 6.206 6.271 6.130 6.213 17,486,968 +0.14(+2.34%)
Sep 14, 2011 6.046 6.130 5.857 6.071 22,903,298 +0.06(+0.97%)
Sep 13, 2011 6.119 6.119 5.904 6.013 23,177,216 -0.04(-0.60%)
Sep 12, 2011 6.100 6.166 5.857 6.049 33,856,084 -0.20(-3.26%)
Sep 09, 2011 6.359 6.362 6.184 6.253 30,310,800 -0.32(-4.87%)
Sep 08, 2011 6.588 6.672 6.541 6.573 16,458,320 -0.09(-1.42%)
Sep 07, 2011 6.573 6.668 6.519 6.668 15,299,628 +0.21(+3.33%)
Sep 06, 2011 6.100 6.461 5.820 6.453 33,564,396 -0.11(-1.61%)
Sep 02, 2011 6.661 6.755 6.486 6.559 38,781,624 -0.33(-4.77%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.