Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	21.04	21.08	20.78	20.93	20.93	-0.76%	18,426,000
Jul 22, 2026	20.96	21.13	20.72	21.09	21.09	1.01%	19,236,300
Jul 21, 2026	20.15	20.88	20.08	20.88	20.88	3.52%	25,242,800
Jul 20, 2026	20.54	20.54	20.13	20.17	20.17	-1.56%	15,034,700
Jul 17, 2026	20.65	20.83	20.26	20.49	20.49	-1.30%	35,688,400
Jul 16, 2026	20.48	20.82	20.45	20.76	20.76	1.02%	15,277,600
Jul 15, 2026	20.48	20.73	20.43	20.55	20.55	-0.19%	14,771,700
Jul 14, 2026	20.34	20.64	20.30	20.59	20.59	1.73%	15,228,800
Jul 13, 2026	20.54	20.67	20.19	20.24	20.24	-1.65%	14,138,400
Jul 10, 2026	20.30	20.67	20.25	20.58	20.58	2.90%	24,315,500
Jul 9, 2026	19.57	20.06	19.51	20.00	20.00	2.41%	30,871,800
Jul 8, 2026	19.70	19.70	19.41	19.53	19.53	-1.01%	22,487,500
Jul 7, 2026	19.78	20.10	19.72	19.73	19.73	-0.20%	16,182,900
Jul 6, 2026	19.83	19.87	19.62	19.77	19.77	-1.05%	15,149,200
Jul 3, 2026	20.15	20.28	19.98	19.98	19.98	-0.10%	8,225,600
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