Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	21.97	22.38	21.96	22.27	22.27	0.86%	18,372,500
Nov 3, 2025	21.99	22.14	21.71	22.08	22.08	0.82%	23,059,400
Oct 31, 2025	21.76	22.18	21.75	21.90	21.90	1.25%	31,430,300
Oct 30, 2025	21.02	21.84	20.99	21.63	21.63	1.93%	27,700,600
Oct 29, 2025	21.04	21.45	21.04	21.22	21.22	1.24%	17,099,800
Oct 28, 2025	20.84	21.08	20.80	20.96	20.96	0.53%	17,489,600
Oct 27, 2025	20.72	20.88	20.57	20.85	20.85	1.61%	21,147,500
Oct 24, 2025	20.73	20.95	20.47	20.52	20.52	-0.63%	23,127,500
Oct 23, 2025	20.74	20.85	20.55	20.65	20.65	-0.19%	11,428,700
Oct 22, 2025	20.59	20.71	20.48	20.69	20.69	0.73%	13,590,700
Oct 21, 2025	20.76	20.76	20.37	20.54	20.54	-1.11%	25,719,800
Oct 20, 2025	20.71	20.91	20.51	20.77	20.77	-0.62%	18,843,700
Oct 17, 2025	20.37	20.90	20.16	20.90	20.90	2.60%	69,050,600
Oct 16, 2025	20.29	20.61	20.02	20.37	20.37	0.25%	25,380,500
Oct 15, 2025	20.70	20.70	20.23	20.32	20.32	-1.84%	59,520,500
Oct 14, 2025	20.80	21.16	20.67	20.70	20.70	-0.86%	19,911,800
Oct 13, 2025	20.76	20.97	20.73	20.88	20.88	1.31%	14,359,200
Oct 10, 2025	21.25	21.28	20.61	20.61	20.61	-2.74%	31,221,700
Oct 9, 2025	21.23	21.34	21.01	21.19	21.19	0.33%	12,039,500
Oct 8, 2025	21.19	21.36	21.07	21.12	21.12	-0.42%	15,223,100
Oct 7, 2025	21.31	21.35	21.07	21.21	21.21	-0.93%	18,484,400
Oct 6, 2025	21.64	21.66	21.33	21.41	21.41	-0.79%	16,949,600
Oct 3, 2025	21.84	21.98	21.50	21.58	21.58	-0.83%	16,402,600
Oct 2, 2025	21.89	22.30	21.62	21.76	21.76	-0.78%	29,996,100
Oct 1, 2025	22.10	22.19	21.31	21.93	21.93	-0.72%	33,351,400
Sep 30, 2025	22.13	22.32	21.95	22.09	22.09	-0.14%	26,500,000
Sep 29, 2025	22.34	22.46	22.00	22.12	22.12	0.05%	17,908,100
Sep 26, 2025	21.81	22.18	21.80	22.11	22.11	1.47%	15,230,100
Sep 25, 2025	22.17	22.17	21.73	21.79	21.79	-1.45%	28,793,600
Sep 24, 2025	22.15	22.73	22.08	22.11	22.11	-0.09%	29,027,100
Sep 23, 2025	21.64	22.15	21.52	22.13	22.13	2.88%	84,333,800
Sep 22, 2025	21.60	21.86	21.35	21.51	21.51	-0.51%	29,380,400
Sep 19, 2025	22.10	22.20	21.62	21.62	21.62	-2.17%	49,988,600
Sep 18, 2025	22.05	22.59	22.03	22.10	22.10	1.05%	35,973,700
Sep 17, 2025	21.96	22.20	21.67	21.87	21.87	-0.32%	39,196,600
Sep 16, 2025	21.95	22.14	21.82	21.94	21.94	0.55%	23,706,000
Sep 15, 2025	22.32	22.40	21.82	21.82	21.82	-2.20%	36,708,800
Sep 12, 2025	22.04	22.38	21.89	22.31	22.31	0.41%	39,368,300
Sep 11, 2025	22.09	22.55	22.04	22.22	22.22	0.77%	41,313,800
Sep 10, 2025	21.30	22.27	21.30	22.05	22.05	3.04%	69,024,000
Sep 9, 2025	21.10	21.44	20.93	21.40	21.40	2.15%	36,226,500
Sep 8, 2025	21.14	21.28	20.66	20.95	20.95	-0.95%	41,757,900
Sep 5, 2025	20.81	21.44	20.77	21.15	21.15	3.57%	40,453,000
Sep 4, 2025	20.30	20.55	20.04	20.42	20.42	0.69%	30,302,400
Sep 3, 2025	20.41	20.55	20.08	20.28	20.28	-0.69%	27,313,600
Sep 2, 2025	20.14	20.67	20.08	20.42	20.42	-3.18%	46,246,800
Sep 1, 2025	21.40	21.53	20.96	21.09	21.09	-1.40%	17,070,500
Aug 29, 2025	21.12	21.40	21.07	21.39	21.39	1.62%	31,255,300
Aug 28, 2025	20.86	21.31	20.83	21.05	21.05	2.04%	29,893,700
Aug 27, 2025	19.98	20.70	19.93	20.63	20.63	1.23%	43,263,600