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 (%)
Dec 30, 2011 6.077 6.191 6.077 6.154 7,470,008 +0.08(+1.28%)
Dec 29, 2011 6.018 6.077 6.011 6.077 9,195,255 +0.05(+0.86%)
Dec 28, 2011 6.110 6.118 5.979 6.025 15,296,708 -0.14(-2.33%)
Dec 27, 2011 6.136 6.169 6.110 6.169 13,807,274 -0.02(-0.30%)
Dec 23, 2011 6.217 6.239 6.140 6.188 15,417,289 +0.08(+1.33%)
Dec 21, 2011 6.106 6.129 6.011 6.106 30,121,690 +0.01(+0.24%)
Dec 20, 2011 6.088 6.188 6.062 6.092 32,841,308 +0.23(+3.84%)
Dec 19, 2011 5.900 5.970 5.844 5.867 30,042,084 -0.04(-0.63%)
Dec 16, 2011 5.955 5.985 5.837 5.904 28,568,834 +0.03(+0.50%)
Dec 15, 2011 6.029 6.058 5.854 5.874 19,613,046 -0.07(-1.24%)
Dec 14, 2011 6.044 6.058 5.926 5.948 18,535,908 -0.11(-1.77%)
Dec 13, 2011 6.173 6.206 5.988 6.055 19,629,338 -0.12(-1.90%)
Dec 12, 2011 6.161 6.176 6.063 6.172 22,747,136 -0.13(-2.08%)
Dec 09, 2011 6.183 6.336 6.183 6.303 14,959,399 +0.16(+2.61%)
Dec 08, 2011 6.201 6.289 6.103 6.143 26,040,256 -0.15(-2.32%)
Dec 07, 2011 6.278 6.369 6.241 6.289 28,882,038 -0.01(-0.23%)
Dec 06, 2011 6.278 6.376 6.187 6.303 19,752,976 -0.04(-0.57%)
Dec 05, 2011 6.413 6.425 6.296 6.340 29,975,622 +0.09(+1.52%)
Dec 02, 2011 6.322 6.365 6.161 6.245 27,607,576 +0.06(+0.92%)
Dec 01, 2011 6.167 6.283 6.105 6.188 36,761,780 +0.18(+3.03%)
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%)
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.