Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.230
+0.100 (2.42%)
Sep 18, 2025, 3:53 PM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | 2.18% | 2,120,635 |
| Sep 17, 2025 | 4.17 | 4.22 | 4.11 | 4.13 | 4.13 | -1.20% | 333,762 |
| Sep 16, 2025 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -0.24% | 650,913 |
| Sep 15, 2025 | 4.16 | 4.19 | 4.06 | 4.19 | 4.19 | -1.41% | 1,327,319 |
| Sep 12, 2025 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 1.43% | 1,731,610 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.04 | 4.19 | 4.19 | 2.95% | 1,806,562 |
| Sep 10, 2025 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 2.78% | 1,736,089 |
| Sep 9, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | -1.00% | 404,681 |
| Sep 8, 2025 | 3.92 | 4.00 | 3.82 | 4.00 | 4.00 | 0.76% | 1,275,710 |
| Sep 5, 2025 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | 4.47% | 1,921,304 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.70 | 3.80 | 3.80 | 1.06% | 804,548 |
| Sep 3, 2025 | 3.77 | 3.82 | 3.72 | 3.76 | 3.76 | -1.31% | 433,975 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.65 | 3.81 | 3.81 | -3.05% | 638,615 |
| Aug 29, 2025 | 3.84 | 3.98 | 3.84 | 3.93 | 3.93 | -0.25% | 333,529 |
| Aug 28, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 4.23% | 1,015,456 |
| Aug 27, 2025 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | -0.53% | 254,472 |
| Aug 26, 2025 | 3.67 | 3.84 | 3.67 | 3.80 | 3.80 | 1.60% | 632,537 |
| Aug 25, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.35% | 1,582,998 |
| Aug 22, 2025 | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | 4.08% | 493,937 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | 0.27% | 384,660 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 425,103 |
| Aug 19, 2025 | 3.85 | 3.89 | 3.63 | 3.68 | 3.68 | -7.07% | 2,201,286 |
| Aug 18, 2025 | 3.72 | 3.98 | 3.71 | 3.96 | 3.96 | 1.54% | 1,660,555 |
| Aug 15, 2025 | 3.60 | 3.91 | 3.51 | 3.90 | 3.90 | 3.45% | 1,373,330 |
| Aug 14, 2025 | 3.65 | 3.77 | 3.57 | 3.77 | 3.77 | 3.57% | 649,483 |
| Aug 13, 2025 | 3.65 | 3.69 | 3.60 | 3.64 | 3.64 | -0.82% | 830,856 |
| Aug 12, 2025 | 3.66 | 3.67 | 3.62 | 3.67 | 3.67 | 2.80% | 223,722 |
| Aug 11, 2025 | 3.54 | 3.60 | 3.49 | 3.57 | 3.57 | -0.83% | 1,382,824 |
| Aug 8, 2025 | 3.59 | 3.64 | 3.53 | 3.60 | 3.60 | 0.28% | 515,648 |
| Aug 7, 2025 | 3.52 | 3.59 | 3.49 | 3.59 | 3.59 | 2.87% | 2,230,007 |
| Aug 6, 2025 | 3.50 | 3.54 | 3.47 | 3.49 | 3.49 | 0.87% | 1,917,014 |
| Aug 5, 2025 | 3.47 | 3.50 | 3.44 | 3.46 | 3.46 | -1.70% | 3,386,871 |
| Aug 4, 2025 | 3.49 | 5.48 | 3.46 | 3.52 | 3.52 | 2.62% | 4,323,775 |
| Aug 1, 2025 | 3.63 | 3.63 | 3.35 | 3.43 | 3.43 | -3.38% | 2,175,084 |
| Jul 31, 2025 | 3.57 | 3.61 | 3.54 | 3.55 | 3.55 | -5.33% | 1,255,869 |
| Jul 30, 2025 | 3.60 | 3.75 | 3.55 | 3.75 | 3.75 | 2.18% | 275,988 |
| Jul 29, 2025 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.66% | 282,291 |
| Jul 28, 2025 | 3.69 | 3.70 | 3.60 | 3.61 | 3.61 | -3.22% | 1,280,363 |
| Jul 25, 2025 | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | 0.81% | 3,551,120 |
| Jul 24, 2025 | 3.63 | 3.71 | 3.61 | 3.70 | 3.70 | 0.54% | 890,205 |
| Jul 23, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 3.66% | 413,584 |
| Jul 22, 2025 | 3.66 | 3.69 | 3.50 | 3.55 | 3.55 | -2.74% | 1,602,886 |
| Jul 21, 2025 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | -1.35% | 1,321,337 |
| Jul 18, 2025 | 3.79 | 3.81 | 3.70 | 3.70 | 3.70 | -2.63% | 206,056 |
| Jul 17, 2025 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -0.78% | 865,065 |
| Jul 16, 2025 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | - | 494,616 |
| Jul 15, 2025 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | 1.59% | 316,459 |
| Jul 14, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -3.08% | 955,638 |
| Jul 11, 2025 | 3.84 | 3.90 | 3.81 | 3.89 | 3.89 | -0.26% | 353,017 |
| Jul 10, 2025 | 3.87 | 3.97 | 3.87 | 3.90 | 3.90 | -2.26% | 2,943,038 |