Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.040
-0.150 (-3.58%)
Jun 5, 2025, 4:00 PM EDT

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.064.114.064.08-0.99%134,396
Jun 4, 20254.154.154.044.044.04-3.58%494,319
Jun 3, 20254.174.404.174.194.09-0.24%833,281
Jun 2, 20254.554.554.154.204.101.20%676,336
May 30, 20254.264.284.144.154.05-2.70%499,768
May 29, 20254.294.304.264.274.17-1.04%467,112
May 28, 20254.404.544.314.314.21-5.07%3,540,464
May 27, 20254.515.444.434.544.432.71%2,387,607
May 23, 20254.454.584.374.424.32-2.10%573,343
May 22, 20254.524.654.434.524.411.01%1,834,208
May 21, 20254.634.634.464.474.37-5.30%807,934
May 20, 20254.534.754.504.724.614.42%198,459
May 19, 20254.564.594.484.524.41-1.74%605,607
May 16, 20254.644.664.554.604.49-14.66%1,624,966
May 15, 20255.415.415.225.395.26-0.92%314,943
May 14, 20255.345.445.325.445.311.87%131,826
May 13, 20255.255.515.235.345.213.59%282,791
May 12, 20255.255.255.115.165.03-3.10%99,463
May 9, 20255.205.355.095.325.200.19%251,494
May 8, 20255.205.335.185.315.193.11%220,449
May 7, 20255.105.155.075.155.030.98%72,391
May 6, 20255.135.154.975.104.98-1.35%208,356
May 5, 20255.205.235.145.175.05-158,613
May 2, 20255.155.195.135.175.052.78%65,366
May 1, 20254.855.084.855.034.91-0.79%115,048
Apr 30, 20255.155.155.055.074.95-0.59%216,613
Apr 29, 20254.935.144.935.104.980.99%682,024
Apr 28, 20254.825.064.825.054.931.51%153,025
Apr 25, 20254.955.154.934.984.861.53%133,674
Apr 24, 20254.984.984.834.904.79-1.01%85,580
Apr 23, 20254.945.024.904.954.83-97,592
Apr 22, 20254.794.964.794.954.832.70%150,620
Apr 21, 20254.684.994.504.824.711.90%89,809
Apr 17, 20254.704.804.704.734.62-0.84%93,333
Apr 16, 20254.824.824.724.774.66-3.25%299,647
Apr 15, 20254.854.934.774.934.810.82%612,161
Apr 14, 20254.794.904.774.894.782.30%552,303
Apr 11, 20254.714.804.704.784.670.84%96,030
Apr 10, 20254.744.744.574.744.63-1.04%222,602
Apr 9, 20254.524.804.514.794.683.23%372,213
Apr 8, 20254.914.914.644.644.53-0.64%223,153
Apr 7, 20254.684.804.654.674.56-5.66%329,637
Apr 4, 20254.884.954.734.954.83-1.39%338,890
Apr 3, 20255.035.104.945.024.900.40%659,243
Apr 2, 20255.035.034.935.004.881.01%218,439
Apr 1, 20254.945.074.944.954.83-3.32%80,804
Mar 31, 20254.905.124.865.125.002.26%149,956
Mar 28, 20255.035.064.965.014.89-0.26%259,703
Mar 27, 20255.095.094.905.024.90-0.20%416,559
Mar 26, 20255.005.034.945.034.912.86%133,021