Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
3.740
-0.090 (-2.35%)
Aug 25, 2025, 3:58 PM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.35% | 1,382,998 |
| 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 |
| Jul 9, 2025 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.44% | 709,248 |
| Jul 8, 2025 | 4.12 | 4.12 | 3.99 | 4.09 | 4.09 | -2.62% | 300,894 |
| Jul 7, 2025 | 4.08 | 4.27 | 4.02 | 4.20 | 4.20 | 1.94% | 432,492 |
| 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 |