Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.32%	23,706,000
Sep 15, 2025	22.32	22.40	21.82	21.87	21.87	-1.97%	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
Aug 26, 2025	20.06	20.42	19.93	20.38	20.38	1.65%	35,682,300
Aug 25, 2025	20.49	20.57	20.05	20.05	20.05	-2.20%	24,054,000
Aug 22, 2025	19.69	20.70	19.62	20.50	20.50	4.11%	38,192,400
Aug 21, 2025	19.67	19.80	19.46	19.69	19.69	-0.86%	34,799,500
Aug 20, 2025	19.77	20.03	19.53	19.86	19.86	0.30%	38,402,300
Aug 19, 2025	20.80	20.93	19.69	19.80	19.80	-6.03%	58,349,400
Aug 18, 2025	20.57	21.18	20.15	21.07	21.07	2.03%	59,254,100
Aug 15, 2025	19.03	20.80	19.02	20.65	20.65	4.03%	131,820,200
Aug 14, 2025	19.16	19.96	19.07	19.85	19.85	2.96%	70,251,100
Aug 13, 2025	19.28	19.59	19.24	19.28	19.28	0.21%	33,738,000
Aug 12, 2025	19.26	19.53	19.21	19.24	19.24	0.73%	26,665,200
Aug 11, 2025	18.93	19.15	18.76	19.10	19.10	0.90%	21,789,700
Aug 8, 2025	18.95	19.23	18.81	18.93	18.93	0.11%	38,600,300
Aug 7, 2025	18.82	19.04	18.66	18.91	18.91	1.12%	30,090,000
Aug 6, 2025	18.82	18.96	18.70	18.70	18.70	0.43%	34,102,000
Aug 5, 2025	18.78	18.91	18.58	18.62	18.62	-0.53%	38,162,300
Aug 4, 2025	18.54	19.02	18.46	18.72	18.72	2.02%	54,775,000
Aug 1, 2025	19.90	20.00	18.12	18.35	18.35	-6.85%	91,196,200
Jul 31, 2025	19.83	19.83	19.60	19.70	19.70	-1.01%	37,149,600
Jul 30, 2025	19.91	20.10	19.62	19.90	19.90	-0.25%	79,807,500
Jul 29, 2025	20.03	20.06	19.88	19.95	19.95	0.05%	37,210,200
Jul 28, 2025	20.26	20.36	19.94	19.94	19.94	-1.48%	24,985,300
Jul 25, 2025	20.19	20.47	20.13	20.24	20.24	0.85%	38,899,700
Jul 24, 2025	20.19	20.23	19.90	20.07	20.07	-0.69%	44,775,000
Jul 23, 2025	19.95	20.42	19.87	20.21	20.21	1.61%	35,932,600
Jul 22, 2025	19.99	20.18	19.87	19.89	19.89	0.15%	24,707,100
Jul 21, 2025	20.36	20.41	19.86	19.86	19.86	-1.97%	42,352,600
Jul 18, 2025	20.60	20.82	20.20	20.26	20.26	-2.31%	42,591,900
Jul 17, 2025	20.84	20.90	20.58	20.74	20.74	-0.67%	28,673,400
Jul 16, 2025	20.99	20.99	20.17	20.88	20.88	-0.10%	55,147,900