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 (%)
Feb 28, 2011 6.997 7.138 6.982 7.083 27,850,900 +0.11(+1.61%)
Feb 25, 2011 6.953 6.982 6.776 6.971 31,041,724 +0.05(+0.78%)
Feb 24, 2011 6.946 6.953 6.798 6.917 31,139,948 +0.07(+1.06%)
Feb 23, 2011 6.751 6.859 6.686 6.845 39,309,920 +0.06(+0.91%)
Feb 22, 2011 6.950 7.004 6.725 6.783 54,819,456 -0.34(-4.73%)
Feb 18, 2011 7.145 7.192 7.074 7.120 22,342,244 -0.04(-0.51%)
Feb 17, 2011 7.102 7.183 7.058 7.156 20,407,198 +0.07(+1.02%)
Feb 16, 2011 7.069 7.127 7.000 7.083 27,925,292 +0.15(+2.19%)
Feb 15, 2011 6.845 6.950 6.830 6.932 36,962,192 +0.08(+1.11%)
Feb 14, 2011 6.805 6.895 6.772 6.856 20,872,714 -0.02(-0.25%)
Feb 11, 2011 6.605 6.876 6.559 6.873 43,598,908 +0.25(+3.76%)
Feb 10, 2011 6.649 6.663 6.573 6.624 32,112,886 +0.00(+0.00%)
Feb 09, 2011 6.616 6.674 6.555 6.624 33,297,444 -0.10(-1.45%)
Feb 08, 2011 6.681 6.754 6.598 6.721 66,005,268 +0.25(+3.91%)
Feb 07, 2011 6.425 6.503 6.418 6.468 36,234,744 -0.04(-0.61%)
Feb 04, 2011 6.533 6.584 6.447 6.508 48,358,704 -0.15(-2.31%)
Feb 03, 2011 6.738 6.763 6.622 6.662 25,874,228 -0.11(-1.60%)
Feb 02, 2011 6.871 6.939 6.727 6.770 33,751,004 -0.10(-1.49%)
Feb 01, 2011 6.865 6.941 6.833 6.872 33,165,444 +0.06(+0.90%)
Jan 31, 2011 6.876 6.912 6.775 6.811 39,474,196 -0.05(-0.73%)
Jan 28, 2011 6.973 6.984 6.678 6.862 44,731,860 -0.14(-1.95%)
Jan 27, 2011 7.114 7.121 6.872 6.998 31,631,958 -0.04(-0.61%)
Jan 26, 2011 7.117 7.157 7.027 7.042 27,398,870 -0.03(-0.36%)
Jan 25, 2011 7.052 7.092 6.955 7.067 18,227,222 -0.04(-0.51%)
Jan 24, 2011 6.988 7.112 6.941 7.103 22,154,588 +0.14(+2.07%)
Jan 21, 2011 7.049 7.078 6.923 6.959 28,226,818 -0.03(-0.41%)
Jan 20, 2011 7.106 7.110 6.934 6.988 31,992,352 -0.19(-2.61%)
Jan 19, 2011 7.240 7.286 7.128 7.175 27,365,258 -0.09(-1.24%)
Jan 18, 2011 7.243 7.292 7.225 7.265 34,604,308 -0.01(-0.15%)
Jan 14, 2011 7.236 7.308 7.178 7.276 21,612,978 -0.01(-0.15%)
Jan 13, 2011 7.344 7.380 7.254 7.286 21,094,072 -0.06(-0.78%)
Jan 12, 2011 7.250 7.348 7.225 7.344 22,380,104 +0.18(+2.56%)
Jan 11, 2011 7.135 7.189 7.074 7.160 23,833,492 +0.08(+1.07%)
Jan 10, 2011 7.027 7.103 6.919 7.085 38,544,044 +0.02(+0.25%)
Jan 07, 2011 7.207 7.214 7.013 7.067 24,599,214 -0.08(-1.06%)
Jan 06, 2011 7.387 7.391 7.139 7.142 34,047,364 -0.31(-4.11%)
Jan 05, 2011 7.409 7.484 7.391 7.448 22,214,108 +0.05(+0.68%)
Jan 04, 2011 7.448 7.474 7.290 7.398 27,688,518 -0.04(-0.56%)
Jan 03, 2011 7.382 7.475 7.361 7.439 22,530,170 +0.14(+1.87%)
Dec 31, 2010 7.285 7.342 7.216 7.303 8,229,848 +0.03(+0.45%)
Dec 30, 2010 7.191 7.288 7.180 7.270 15,956,549 +0.11(+1.51%)
Dec 29, 2010 7.000 7.178 7.000 7.162 20,450,074 +0.22(+3.16%)
Dec 28, 2010 6.993 7.015 6.943 6.943 15,432,335 -0.07(-1.03%)
Dec 27, 2010 7.022 7.083 6.986 7.015 13,880,078 -0.06(-0.81%)
Dec 23, 2010 7.094 7.191 7.072 7.072 20,179,062 -0.06(-0.86%)
Dec 22, 2010 6.986 7.133 6.961 7.133 29,237,344 +0.18(+2.53%)
Dec 21, 2010 6.953 7.051 6.917 6.957 29,957,770 +0.11(+1.58%)
Dec 20, 2010 6.917 6.939 6.835 6.849 26,242,248 -0.09(-1.30%)
Dec 17, 2010 6.878 6.950 6.871 6.939 25,640,112 -0.01(-0.21%)
Dec 16, 2010 7.007 7.025 6.907 6.953 23,503,742 -0.04(-0.62%)
Dec 15, 2010 7.065 7.079 6.979 6.997 22,537,208 -0.13(-1.87%)
Dec 14, 2010 7.040 7.155 7.007 7.130 31,627,808 -0.01(-0.10%)
Dec 13, 2010 6.975 7.144 6.953 7.137 39,760,972 +0.17(+2.37%)
Dec 10, 2010 6.953 6.982 6.881 6.971 24,874,358 +0.00(+0.05%)
Dec 09, 2010 7.087 7.097 6.914 6.968 25,924,506 -0.12(-1.68%)
Dec 08, 2010 7.137 7.173 7.036 7.087 28,622,142 -0.17(-2.40%)
Dec 07, 2010 7.306 7.328 7.097 7.261 35,124,992 +0.06(+0.77%)
Dec 06, 2010 7.220 7.238 7.181 7.206 25,918,958 -0.06(-0.88%)
Dec 03, 2010 7.316 7.402 7.245 7.270 31,524,340 -0.18(-2.39%)
Dec 02, 2010 7.384 7.448 7.341 7.448 20,835,748 +0.08(+1.14%)
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.