Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	24.14	24.14	23.36	23.40	23.24	-3.62%	25,020,900
Apr 20, 2026	24.40	24.53	24.18	24.28	24.11	-0.49%	13,626,100
Apr 17, 2026	24.58	24.90	24.30	24.40	24.23	0.49%	22,124,700
Apr 16, 2026	24.48	24.66	23.93	24.28	24.11	-0.49%	20,729,000
Apr 15, 2026	25.04	25.29	24.30	24.40	24.23	-3.86%	36,102,400
Apr 14, 2026	24.80	25.49	24.75	25.38	25.20	2.55%	28,386,100
Apr 13, 2026	24.57	24.83	24.43	24.75	24.58	0.08%	29,388,500
Apr 10, 2026	24.85	25.05	24.71	24.73	24.56	0.04%	22,658,600
Apr 9, 2026	24.57	24.89	24.37	24.72	24.55	0.94%	16,250,500
Apr 8, 2026	24.43	24.80	24.15	24.49	24.32	4.48%	40,246,200
Apr 7, 2026	23.28	23.49	23.03	23.44	23.28	0.04%	13,707,100
Apr 6, 2026	23.40	23.68	23.28	23.43	23.27	0.17%	11,140,000
Apr 2, 2026	23.08	23.53	22.80	23.39	23.23	-1.02%	16,363,800
Apr 1, 2026	23.21	23.80	23.13	23.63	23.46	2.74%	22,036,200
Mar 31, 2026	22.72	23.22	22.45	23.00	22.84	2.68%	25,544,400
Mar 30, 2026	22.90	23.07	22.32	22.40	22.24	-1.15%	23,491,700
Mar 27, 2026	22.99	22.99	22.52	22.66	22.50	-1.73%	16,857,200