Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
4.900
-0.050 (-1.01%)
Apr 24, 2025, 11:20 AM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.94 | 5.02 | 4.90 | 4.95 | 4.95 | - | 97,592 |
| Apr 22, 2025 | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | 2.70% | 150,620 |
| Apr 21, 2025 | 4.68 | 4.99 | 4.50 | 4.82 | 4.82 | 1.90% | 89,809 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | -0.84% | 93,333 |
| Apr 16, 2025 | 4.82 | 4.82 | 4.72 | 4.77 | 4.77 | -3.25% | 299,647 |
| Apr 15, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.93 | 0.82% | 612,161 |
| Apr 14, 2025 | 4.79 | 4.90 | 4.77 | 4.89 | 4.89 | 2.30% | 552,303 |
| Apr 11, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 96,030 |
| Apr 10, 2025 | 4.74 | 4.74 | 4.57 | 4.74 | 4.74 | -1.04% | 222,602 |
| Apr 9, 2025 | 4.52 | 4.80 | 4.51 | 4.79 | 4.79 | 3.23% | 372,213 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.64 | 4.64 | 4.64 | -0.64% | 223,153 |
| Apr 7, 2025 | 4.68 | 4.80 | 4.65 | 4.67 | 4.67 | -5.66% | 329,637 |
| Apr 4, 2025 | 4.88 | 4.95 | 4.73 | 4.95 | 4.95 | -1.39% | 338,890 |
| Apr 3, 2025 | 5.03 | 5.10 | 4.94 | 5.02 | 5.02 | 0.40% | 659,243 |
| Apr 2, 2025 | 5.03 | 5.03 | 4.93 | 5.00 | 5.00 | 1.01% | 218,439 |
| Apr 1, 2025 | 4.94 | 5.07 | 4.94 | 4.95 | 4.95 | -3.32% | 80,804 |
| Mar 31, 2025 | 4.90 | 5.12 | 4.86 | 5.12 | 5.12 | 2.26% | 149,956 |
| Mar 28, 2025 | 5.03 | 5.06 | 4.96 | 5.01 | 5.01 | -0.26% | 259,703 |
| Mar 27, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | -0.20% | 416,559 |
| Mar 26, 2025 | 5.00 | 5.03 | 4.94 | 5.03 | 5.03 | 2.86% | 133,021 |
| Mar 25, 2025 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | - | 107,832 |
| Mar 24, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -1.01% | 202,060 |
| Mar 21, 2025 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -1.95% | 220,842 |
| Mar 20, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.24% | 152,245 |
| Mar 19, 2025 | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | -0.59% | 76,998 |
| Mar 18, 2025 | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | 3.89% | 108,929 |
| Mar 17, 2025 | 4.92 | 5.06 | 4.79 | 4.89 | 4.89 | 2.95% | 113,303 |
| Mar 14, 2025 | 4.79 | 4.95 | 4.75 | 4.75 | 4.75 | -2.06% | 82,551 |
| Mar 13, 2025 | 4.65 | 4.85 | 4.61 | 4.85 | 4.85 | 1.04% | 166,426 |
| Mar 12, 2025 | 4.63 | 4.87 | 4.63 | 4.80 | 4.69 | -0.41% | 105,046 |
| Mar 11, 2025 | 4.40 | 4.82 | 4.40 | 4.82 | 4.71 | 1.47% | 209,511 |
| Mar 10, 2025 | 4.90 | 4.90 | 4.67 | 4.75 | 4.65 | -5.38% | 274,469 |
| Mar 7, 2025 | 4.80 | 5.02 | 4.80 | 5.02 | 4.91 | 2.87% | 211,191 |
| Mar 6, 2025 | 4.94 | 4.94 | 4.85 | 4.88 | 4.77 | -1.01% | 129,002 |
| Mar 5, 2025 | 4.75 | 4.97 | 4.75 | 4.93 | 4.82 | 2.71% | 237,193 |
| Mar 4, 2025 | 4.66 | 4.80 | 4.49 | 4.80 | 4.69 | 1.05% | 73,588 |
| Mar 3, 2025 | 4.75 | 4.82 | 4.74 | 4.75 | 4.65 | 0.11% | 99,458 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.69 | 4.75 | 4.64 | -3.56% | 3,165,822 |
| Feb 27, 2025 | 4.93 | 4.93 | 4.85 | 4.92 | 4.81 | -0.61% | 179,936 |
| Feb 26, 2025 | 4.97 | 4.97 | 4.82 | 4.95 | 4.84 | -0.40% | 557,873 |
| Feb 25, 2025 | 4.99 | 4.99 | 4.87 | 4.97 | 4.86 | 1.43% | 356,691 |
| Feb 24, 2025 | 4.90 | 4.99 | 4.87 | 4.90 | 4.79 | -2.00% | 237,387 |
| Feb 21, 2025 | 4.99 | 5.00 | 4.92 | 5.00 | 4.89 | 0.20% | 144,663 |
| Feb 20, 2025 | 5.05 | 5.10 | 4.96 | 4.99 | 4.88 | -3.67% | 2,605,169 |
| Feb 19, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.07 | -1.71% | 1,719,069 |
| Feb 18, 2025 | 5.18 | 5.28 | 5.17 | 5.27 | 5.15 | 2.33% | 391,599 |
| Feb 14, 2025 | 4.98 | 5.20 | 4.96 | 5.15 | 5.04 | 6.19% | 409,577 |
| Feb 13, 2025 | 4.97 | 4.97 | 4.71 | 4.85 | 4.74 | -0.82% | 258,282 |
| Feb 12, 2025 | 4.84 | 4.92 | 4.84 | 4.89 | 4.78 | -1.81% | 733,333 |
| Feb 11, 2025 | 4.90 | 4.99 | 4.90 | 4.98 | 4.87 | 1.43% | 2,652,418 |