Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
4.120
+0.020 (0.49%)
Jul 3, 2025, 12:59 PM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 0.49% | 118,341 |
| Jul 2, 2025 | 4.08 | 4.10 | 4.01 | 4.10 | 4.10 | 0.24% | 208,394 |
| Jul 1, 2025 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -0.97% | 173,219 |
| Jun 30, 2025 | 4.03 | 4.14 | 4.00 | 4.13 | 4.13 | 2.48% | 325,798 |
| Jun 27, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | -1.23% | 183,209 |
| Jun 26, 2025 | 3.99 | 4.08 | 3.92 | 4.08 | 4.08 | 4.62% | 213,694 |
| Jun 25, 2025 | 3.92 | 3.95 | 3.87 | 3.90 | 3.90 | -1.39% | 1,742,792 |
| Jun 24, 2025 | 4.07 | 4.10 | 3.93 | 3.96 | 3.96 | 1.93% | 390,297 |
| Jun 23, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.77% | 888,780 |
| Jun 20, 2025 | 3.95 | 4.03 | 3.92 | 3.95 | 3.95 | -1.74% | 687,419 |
| Jun 18, 2025 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | -1.20% | 508,500 |
| Jun 17, 2025 | 4.10 | 4.10 | 3.96 | 4.07 | 4.07 | -1.71% | 1,601,541 |
| Jun 16, 2025 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | 3.76% | 3,159,072 |
| Jun 13, 2025 | 3.91 | 3.99 | 3.85 | 3.99 | 3.99 | 1.27% | 200,609 |
| Jun 12, 2025 | 3.93 | 3.96 | 3.86 | 3.94 | 3.94 | 0.25% | 693,003 |
| Jun 11, 2025 | 3.90 | 4.02 | 3.90 | 3.93 | 3.93 | 0.26% | 2,007,560 |
| Jun 10, 2025 | 3.94 | 3.99 | 3.91 | 3.92 | 3.92 | -0.76% | 1,850,096 |
| Jun 9, 2025 | 3.95 | 4.07 | 3.90 | 3.95 | 3.95 | -0.75% | 2,846,702 |
| Jun 6, 2025 | 4.04 | 4.09 | 3.95 | 3.98 | 3.98 | -1.49% | 922,680 |
| Jun 5, 2025 | 4.11 | 4.11 | 3.95 | 4.04 | 4.04 | - | 1,427,343 |
| Jun 4, 2025 | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -3.58% | 494,319 |
| Jun 3, 2025 | 4.17 | 4.40 | 4.17 | 4.19 | 4.09 | -0.24% | 833,281 |
| Jun 2, 2025 | 4.55 | 4.55 | 4.15 | 4.20 | 4.10 | 1.20% | 676,336 |
| May 30, 2025 | 4.26 | 4.28 | 4.14 | 4.15 | 4.05 | -2.70% | 499,768 |
| May 29, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.17 | -1.04% | 467,112 |
| May 28, 2025 | 4.40 | 4.54 | 4.31 | 4.31 | 4.21 | -5.07% | 3,540,464 |
| May 27, 2025 | 4.51 | 5.44 | 4.43 | 4.54 | 4.43 | 2.71% | 2,387,607 |
| May 23, 2025 | 4.45 | 4.58 | 4.37 | 4.42 | 4.32 | -2.10% | 573,343 |
| May 22, 2025 | 4.52 | 4.65 | 4.43 | 4.52 | 4.41 | 1.01% | 1,834,208 |
| May 21, 2025 | 4.63 | 4.63 | 4.46 | 4.47 | 4.37 | -5.30% | 807,934 |
| May 20, 2025 | 4.53 | 4.75 | 4.50 | 4.72 | 4.61 | 4.42% | 198,459 |
| May 19, 2025 | 4.56 | 4.59 | 4.48 | 4.52 | 4.41 | -1.74% | 605,607 |
| May 16, 2025 | 4.64 | 4.66 | 4.55 | 4.60 | 4.49 | -14.66% | 1,624,966 |
| May 15, 2025 | 5.41 | 5.41 | 5.22 | 5.39 | 5.26 | -0.92% | 314,943 |
| May 14, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.31 | 1.87% | 131,826 |
| May 13, 2025 | 5.25 | 5.51 | 5.23 | 5.34 | 5.21 | 3.59% | 282,791 |
| May 12, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.03 | -3.10% | 99,463 |
| May 9, 2025 | 5.20 | 5.35 | 5.09 | 5.32 | 5.20 | 0.19% | 251,494 |
| May 8, 2025 | 5.20 | 5.33 | 5.18 | 5.31 | 5.19 | 3.11% | 220,449 |
| May 7, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.03 | 0.98% | 72,391 |
| May 6, 2025 | 5.13 | 5.15 | 4.97 | 5.10 | 4.98 | -1.35% | 208,356 |
| May 5, 2025 | 5.20 | 5.23 | 5.14 | 5.17 | 5.05 | - | 158,613 |
| May 2, 2025 | 5.15 | 5.19 | 5.13 | 5.17 | 5.05 | 2.78% | 65,366 |
| May 1, 2025 | 4.85 | 5.08 | 4.85 | 5.03 | 4.91 | -0.79% | 115,048 |
| Apr 30, 2025 | 5.15 | 5.15 | 5.05 | 5.07 | 4.95 | -0.59% | 216,613 |
| Apr 29, 2025 | 4.93 | 5.14 | 4.93 | 5.10 | 4.98 | 0.99% | 682,024 |
| Apr 28, 2025 | 4.82 | 5.06 | 4.82 | 5.05 | 4.93 | 1.51% | 153,025 |
| Apr 25, 2025 | 4.95 | 5.15 | 4.93 | 4.98 | 4.86 | 1.53% | 133,674 |
| Apr 24, 2025 | 4.98 | 4.98 | 4.83 | 4.90 | 4.79 | -1.01% | 85,580 |
| Apr 23, 2025 | 4.94 | 5.02 | 4.90 | 4.95 | 4.83 | - | 97,592 |