Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.15	20.28	20.05	20.17	-	0.85%	1,067,900
Jul 2, 2026	19.84	20.02	19.69	20.00	20.00	1.37%	29,217,300
Jul 1, 2026	19.76	19.99	19.56	19.73	19.73	-0.90%	16,743,200
Jun 30, 2026	20.17	20.17	19.77	19.91	19.91	-1.73%	17,204,700
Jun 29, 2026	20.34	20.41	20.11	20.26	20.26	-0.39%	17,376,700
Jun 26, 2026	20.05	20.45	19.97	20.34	20.34	1.45%	18,066,100
Jun 25, 2026	19.89	20.25	19.83	20.05	20.05	1.62%	15,641,700
Jun 24, 2026	19.71	20.06	19.68	19.73	19.73	-0.65%	16,270,600
Jun 23, 2026	19.49	19.90	19.33	19.86	19.86	1.43%	18,028,200
Jun 22, 2026	19.48	19.75	19.46	19.58	19.58	0.82%	18,434,100
Jun 19, 2026	19.52	19.63	19.42	19.42	19.42	-0.56%	13,087,100
Jun 18, 2026	19.42	19.70	19.30	19.53	19.53	0.62%	23,842,500
Jun 17, 2026	19.60	19.80	19.36	19.41	19.41	0.05%	14,117,900
Jun 16, 2026	19.35	19.42	19.21	19.40	19.40	0.05%	25,391,100
Jun 15, 2026	19.90	19.97	19.33	19.39	19.39	-0.36%	16,495,300
Jun 12, 2026	19.30	19.66	19.22	19.46	19.46	0.26%	13,741,700
Jun 11, 2026	19.07	19.56	18.91	19.41	19.41	2.16%	32,600,200
Jun 10, 2026	19.12	19.18	18.87	19.00	19.00	-0.58%	18,803,500
Jun 9, 2026	19.23	19.47	19.04	19.11	19.11	0.05%	18,242,900
Jun 8, 2026	19.17	19.34	19.10	19.10	19.10	-0.37%	15,329,800
Jun 5, 2026	19.60	19.65	19.17	19.17	19.17	-1.84%	51,043,500
Jun 3, 2026	19.77	19.87	19.46	19.53	19.53	-1.81%	27,323,000
Jun 2, 2026	20.14	20.18	19.89	19.89	19.89	-0.24%	19,240,300
Jun 1, 2026	20.51	20.55	20.05	20.08	19.94	-1.08%	50,093,500
May 29, 2026	20.67	20.70	20.28	20.30	20.16	-1.50%	60,390,500
May 28, 2026	21.06	21.18	20.61	20.61	20.47	-2.18%	19,220,300
May 27, 2026	21.44	21.50	21.07	21.07	20.92	-0.19%	13,576,200
May 26, 2026	21.59	21.64	21.10	21.11	20.96	-2.49%	22,596,300
May 25, 2026	21.14	21.67	21.13	21.65	21.50	3.39%	15,363,800
May 22, 2026	20.83	20.97	20.60	20.94	20.79	0.58%	14,889,200
May 21, 2026	20.62	21.05	20.48	20.82	20.67	0.58%	21,616,800
May 20, 2026	20.40	20.78	20.31	20.70	20.55	2.32%	38,504,000
May 19, 2026	20.19	20.52	20.07	20.23	20.09	-0.93%	36,687,000
May 18, 2026	20.70	20.80	20.25	20.42	20.28	-1.35%	21,513,800
May 15, 2026	20.55	20.72	20.30	20.70	20.55	-0.29%	35,223,600
May 14, 2026	20.00	21.09	19.74	20.76	20.61	-	69,856,900
May 13, 2026	21.33	21.45	20.72	20.76	20.61	-2.63%	30,910,900
May 12, 2026	21.59	21.77	21.32	21.32	21.17	-1.02%	18,219,600
May 11, 2026	21.77	21.85	21.54	21.54	21.39	-1.19%	18,989,400
May 8, 2026	21.91	22.17	21.75	21.80	21.65	0.51%	22,423,400
May 7, 2026	22.06	22.12	21.69	21.69	21.54	-1.72%	19,107,500
May 6, 2026	22.17	22.60	22.07	22.07	21.91	0.68%	15,261,500
May 5, 2026	21.97	22.17	21.91	21.92	21.77	0.05%	11,640,400
May 4, 2026	22.21	22.36	21.84	21.91	21.76	-1.35%	12,855,100
Apr 30, 2026	21.90	22.32	21.90	22.21	22.05	2.30%	16,750,400
Apr 29, 2026	22.09	22.12	21.66	21.71	21.56	-3.68%	32,889,000
Apr 28, 2026	22.43	22.66	22.25	22.54	22.38	0.13%	11,867,100
Apr 27, 2026	22.72	22.92	22.51	22.51	22.35	-0.84%	15,500,200
Apr 24, 2026	23.06	23.09	22.60	22.70	22.54	-1.30%	20,207,700
Apr 23, 2026	23.36	23.45	22.87	23.00	22.84	-1.71%	24,405,400