Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.62	20.78	20.48	20.71	-	0.05%	10,643,700
May 20, 2026	20.40	20.78	20.31	20.70	20.70	2.32%	38,504,000
May 19, 2026	20.19	20.52	20.07	20.23	20.23	-0.93%	36,742,400
May 18, 2026	20.70	20.80	20.25	20.42	20.42	-1.35%	21,577,400
May 15, 2026	20.55	20.72	20.30	20.70	20.70	-0.29%	35,223,600
May 14, 2026	20.00	21.09	19.74	20.76	20.76	-	69,856,900
May 13, 2026	21.33	21.45	20.72	20.76	20.76	-2.63%	30,910,900
May 12, 2026	21.59	21.77	21.32	21.32	21.32	-1.02%	18,219,600
May 11, 2026	21.77	21.85	21.54	21.54	21.54	-1.19%	18,989,400
May 8, 2026	21.91	22.17	21.75	21.80	21.80	0.51%	22,423,400
May 7, 2026	22.06	22.12	21.69	21.69	21.69	-1.72%	19,107,500
May 6, 2026	22.17	22.60	22.07	22.07	22.07	0.68%	15,261,500
May 5, 2026	21.97	22.17	21.91	21.92	21.92	0.05%	11,640,400
May 4, 2026	22.21	22.36	21.84	21.91	21.91	-1.35%	12,855,100
Apr 30, 2026	21.90	22.32	21.90	22.21	22.21	2.30%	16,750,400
Apr 29, 2026	22.09	22.12	21.66	21.71	21.71	-3.68%	32,889,000
Apr 28, 2026	22.43	22.66	22.25	22.54	22.54	0.13%	11,867,100
Apr 27, 2026	22.72	22.92	22.51	22.51	22.51	-0.84%	15,500,200
Apr 24, 2026	23.06	23.09	22.60	22.70	22.70	-1.30%	20,207,700
Apr 23, 2026	23.36	23.45	22.87	23.00	23.00	-1.71%	24,405,400
Apr 22, 2026	24.14	24.14	23.36	23.40	23.40	-3.62%	25,020,900
Apr 20, 2026	24.40	24.53	24.18	24.28	24.28	-0.49%	13,626,100
Apr 17, 2026	24.58	24.90	24.30	24.40	24.40	0.49%	22,124,700
Apr 16, 2026	24.48	24.66	23.93	24.28	24.28	-0.49%	20,729,000
Apr 15, 2026	25.04	25.29	24.30	24.40	24.40	-3.86%	36,102,400
Apr 14, 2026	24.80	25.49	24.75	25.38	25.38	2.55%	28,386,100
Apr 13, 2026	24.57	24.83	24.43	24.75	24.75	0.08%	29,388,500
Apr 10, 2026	24.85	25.05	24.71	24.73	24.73	0.04%	22,658,600
Apr 9, 2026	24.57	24.89	24.37	24.72	24.72	0.94%	16,250,500
Apr 8, 2026	24.43	24.80	24.15	24.49	24.49	4.48%	40,246,200
Apr 7, 2026	23.28	23.49	23.03	23.44	23.44	0.04%	13,707,100
Apr 6, 2026	23.40	23.68	23.28	23.43	23.43	0.17%	11,140,000
Apr 2, 2026	23.08	23.53	22.80	23.39	23.39	-1.02%	16,363,800
Apr 1, 2026	23.21	23.80	23.13	23.63	23.63	2.74%	22,036,200
Mar 31, 2026	22.72	23.22	22.45	23.00	23.00	2.68%	25,544,400
Mar 30, 2026	22.90	23.07	22.32	22.40	22.40	-1.15%	23,491,700
Mar 27, 2026	22.99	22.99	22.52	22.66	22.66	-1.73%	16,857,200
Mar 26, 2026	23.58	23.80	22.92	23.06	23.06	-3.35%	28,161,800
Mar 25, 2026	23.81	24.32	23.73	23.86	23.86	0.89%	20,123,200
Mar 24, 2026	23.83	23.96	23.40	23.65	23.65	-1.29%	14,810,600
Mar 23, 2026	23.58	24.29	23.58	23.96	23.96	2.97%	23,666,700
Mar 20, 2026	23.43	23.46	23.01	23.27	23.27	-1.02%	37,663,200
Mar 19, 2026	23.13	23.73	22.89	23.51	23.51	0.43%	29,360,000
Mar 18, 2026	23.60	23.84	23.41	23.41	23.41	-1.10%	15,425,300
Mar 17, 2026	23.90	24.19	23.65	23.67	23.67	-0.96%	22,248,400
Mar 16, 2026	24.26	24.34	23.82	23.90	23.90	0.38%	30,897,300
Mar 13, 2026	24.46	24.68	23.69	23.81	23.81	-1.73%	39,415,200
Mar 12, 2026	25.16	25.25	24.17	24.23	24.23	-4.38%	34,856,800
Mar 11, 2026	24.93	25.67	24.82	25.34	25.34	0.80%	16,826,800
Mar 10, 2026	25.07	25.51	24.65	25.14	25.14	1.78%	21,770,700