Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
5.00
-0.01 (-0.20%)
Feb 21, 2025, 3:59 PM EST
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.05 | 5.10 | 4.96 | 4.99 | 4.99 | -3.67% | 2,605,169 |
| Feb 19, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.18 | -1.71% | 1,719,069 |
| Feb 18, 2025 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | 2.33% | 391,599 |
| Feb 14, 2025 | 4.98 | 5.20 | 4.96 | 5.15 | 5.15 | 6.19% | 409,577 |
| Feb 13, 2025 | 4.97 | 4.97 | 4.71 | 4.85 | 4.85 | -0.82% | 258,282 |
| Feb 12, 2025 | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | -1.81% | 733,333 |
| Feb 11, 2025 | 4.90 | 4.99 | 4.90 | 4.98 | 4.98 | 1.43% | 2,652,418 |
| Feb 10, 2025 | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | 1.03% | 1,909,520 |
| Feb 7, 2025 | 4.94 | 5.04 | 4.86 | 4.86 | 4.86 | -1.42% | 2,998,170 |
| Feb 6, 2025 | 4.90 | 5.03 | 4.87 | 4.93 | 4.93 | 0.61% | 1,294,637 |
| Feb 5, 2025 | 4.88 | 4.94 | 4.81 | 4.90 | 4.90 | -0.61% | 731,676 |
| Feb 4, 2025 | 4.84 | 4.94 | 4.83 | 4.93 | 4.93 | 1.86% | 831,607 |
| Feb 3, 2025 | 4.80 | 4.88 | 4.62 | 4.84 | 4.84 | -0.82% | 666,355 |
| Jan 31, 2025 | 4.89 | 4.89 | 4.81 | 4.88 | 4.88 | 1.67% | 1,054,858 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 1.69% | 1,287,750 |
| Jan 29, 2025 | 4.78 | 4.79 | 4.70 | 4.72 | 4.72 | -1.05% | 810,657 |
| Jan 28, 2025 | 4.70 | 4.79 | 4.69 | 4.77 | 4.77 | 1.49% | 329,825 |
| Jan 27, 2025 | 4.69 | 4.75 | 4.63 | 4.70 | 4.70 | 1.73% | 491,820 |
| Jan 24, 2025 | 4.60 | 4.63 | 4.55 | 4.62 | 4.62 | 0.43% | 78,253 |
| Jan 23, 2025 | 4.58 | 4.68 | 4.57 | 4.60 | 4.60 | 3.72% | 602,632 |
| Jan 22, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.44 | 3.14% | 173,331 |
| Jan 21, 2025 | 4.30 | 4.34 | 4.23 | 4.30 | 4.30 | 3.12% | 370,076 |
| Jan 17, 2025 | 4.26 | 4.29 | 4.17 | 4.17 | 4.17 | -3.25% | 252,539 |
| Jan 16, 2025 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | 0.23% | 794,636 |
| Jan 15, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.86% | 381,430 |
| Jan 14, 2025 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 1.97% | 1,825,721 |
| Jan 13, 2025 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | 0.74% | 177,522 |
| Jan 10, 2025 | 4.29 | 4.36 | 4.00 | 4.03 | 4.03 | -1.47% | 498,093 |
| Jan 8, 2025 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | 2.00% | 388,450 |
| Jan 7, 2025 | 4.22 | 4.22 | 4.01 | 4.01 | 4.01 | -0.25% | 418,109 |
| Jan 6, 2025 | 3.84 | 4.15 | 3.84 | 4.02 | 4.02 | 1.52% | 482,085 |
| Jan 3, 2025 | 3.91 | 4.02 | 3.88 | 3.96 | 3.96 | 1.54% | 316,179 |
| Jan 2, 2025 | 4.00 | 4.00 | 3.81 | 3.90 | 3.90 | 2.09% | 364,367 |
| Dec 31, 2024 | 3.72 | 3.87 | 3.72 | 3.82 | 3.82 | -4.26% | 130,636 |
| Dec 30, 2024 | 3.98 | 3.99 | 3.90 | 3.99 | 3.99 | 1.27% | 173,888 |
| Dec 27, 2024 | 3.87 | 4.00 | 3.87 | 3.94 | 3.94 | -1.01% | 346,266 |
| Dec 26, 2024 | 3.89 | 4.01 | 3.89 | 3.98 | 3.98 | 1.79% | 1,641,366 |
| Dec 24, 2024 | 3.84 | 4.12 | 3.84 | 3.91 | 3.91 | - | 42,648 |
| Dec 23, 2024 | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 212,202 |
| Dec 20, 2024 | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | -0.25% | 188,392 |
| Dec 19, 2024 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 3.77% | 275,282 |
| Dec 18, 2024 | 3.93 | 3.99 | 3.80 | 3.82 | 3.82 | -4.36% | 475,185 |
| Dec 17, 2024 | 3.98 | 4.06 | 3.96 | 3.99 | 3.99 | -0.25% | 562,970 |
| Dec 16, 2024 | 3.95 | 4.06 | 3.95 | 4.00 | 4.00 | -0.92% | 634,381 |
| Dec 13, 2024 | 4.49 | 4.49 | 4.01 | 4.04 | 4.04 | -1.54% | 115,918 |
| Dec 12, 2024 | 4.15 | 4.28 | 4.10 | 4.10 | 4.07 | -2.84% | 246,577 |
| Dec 11, 2024 | 4.16 | 4.29 | 4.05 | 4.22 | 4.19 | 1.69% | 218,994 |
| Dec 10, 2024 | 4.06 | 4.15 | 4.06 | 4.15 | 4.12 | 0.97% | 220,427 |
| Dec 9, 2024 | 4.11 | 4.18 | 4.05 | 4.11 | 4.08 | - | 684,742 |
| Dec 6, 2024 | 4.10 | 4.18 | 4.05 | 4.11 | 4.08 | -3.29% | 963,890 |
| Dec 5, 2024 | 4.22 | 4.33 | 4.22 | 4.25 | 4.22 | -1.16% | 439,427 |
| Dec 4, 2024 | 4.24 | 4.41 | 4.14 | 4.30 | 4.27 | 3.37% | 1,110,828 |
| Dec 3, 2024 | 4.11 | 4.17 | 4.09 | 4.16 | 4.13 | 1.71% | 1,744,194 |
| Dec 2, 2024 | 4.14 | 4.17 | 4.06 | 4.09 | 4.06 | -0.97% | 553,409 |
| Nov 29, 2024 | 4.40 | 4.58 | 4.00 | 4.13 | 4.10 | -4.07% | 487,715 |
| Nov 27, 2024 | 4.68 | 4.68 | 4.28 | 4.31 | 4.27 | -6.21% | 379,295 |
| Nov 26, 2024 | 4.50 | 4.61 | 4.47 | 4.59 | 4.47 | 4.20% | 91,586 |
| Nov 25, 2024 | 4.60 | 4.64 | 4.39 | 4.41 | 4.29 | -0.79% | 869,223 |
| Nov 22, 2024 | 4.37 | 4.44 | 4.37 | 4.44 | 4.32 | 1.02% | 368,192 |
| Nov 21, 2024 | 4.45 | 4.45 | 4.39 | 4.40 | 4.28 | -2.55% | 329,046 |
| Nov 20, 2024 | 4.68 | 4.68 | 4.44 | 4.51 | 4.39 | 0.89% | 102,045 |
| Nov 19, 2024 | 4.50 | 4.55 | 4.45 | 4.47 | 4.35 | -0.22% | 365,523 |
| Nov 18, 2024 | 4.54 | 4.55 | 4.46 | 4.48 | 4.36 | 0.22% | 885,435 |
| Nov 15, 2024 | 4.55 | 4.64 | 4.44 | 4.47 | 4.35 | 1.59% | 234,372 |
| Nov 14, 2024 | 4.39 | 4.46 | 4.35 | 4.40 | 4.28 | -3.30% | 3,636,429 |
| Nov 13, 2024 | 4.55 | 4.55 | 4.50 | 4.55 | 4.43 | 2.02% | 204,471 |
| Nov 12, 2024 | 4.54 | 4.56 | 4.45 | 4.46 | 4.34 | -1.33% | 1,210,454 |
| Nov 11, 2024 | 4.55 | 4.56 | 4.52 | 4.52 | 4.40 | -0.88% | 404,910 |
| Nov 8, 2024 | 4.63 | 4.63 | 4.54 | 4.56 | 4.44 | -1.94% | 146,874 |
| Nov 7, 2024 | 4.72 | 4.72 | 4.62 | 4.65 | 4.53 | - | 208,054 |
| Nov 6, 2024 | 4.61 | 4.68 | 4.54 | 4.65 | 4.53 | 1.53% | 899,251 |
| Nov 5, 2024 | 4.55 | 4.61 | 4.48 | 4.58 | 4.46 | -0.22% | 266,347 |
| Nov 4, 2024 | 4.58 | 4.62 | 4.57 | 4.59 | 4.47 | 2.46% | 490,639 |
| Nov 1, 2024 | 4.57 | 4.57 | 4.47 | 4.48 | 4.36 | -3.03% | 200,144 |
| Oct 31, 2024 | 4.58 | 4.62 | 4.58 | 4.62 | 4.50 | 0.22% | 264,555 |
| Oct 30, 2024 | 4.56 | 4.63 | 4.56 | 4.61 | 4.49 | -0.22% | 1,227,232 |
| Oct 29, 2024 | 4.60 | 4.65 | 4.56 | 4.62 | 4.50 | - | 422,909 |
| Oct 28, 2024 | 4.64 | 4.67 | 4.59 | 4.62 | 4.50 | -0.22% | 180,985 |
| Oct 25, 2024 | 4.58 | 4.63 | 4.56 | 4.63 | 4.51 | 1.76% | 571,053 |
| Oct 24, 2024 | 4.64 | 4.69 | 4.51 | 4.55 | 4.43 | -2.99% | 800,324 |
| Oct 23, 2024 | 4.63 | 4.72 | 4.61 | 4.69 | 4.57 | 0.64% | 907,258 |
| Oct 22, 2024 | 4.65 | 4.70 | 4.61 | 4.66 | 4.54 | -0.85% | 298,883 |
| Oct 21, 2024 | 4.65 | 4.74 | 4.63 | 4.70 | 4.58 | 1.51% | 293,938 |
| Oct 18, 2024 | 4.75 | 4.80 | 4.61 | 4.63 | 4.51 | -3.54% | 1,077,776 |
| Oct 17, 2024 | 4.66 | 4.80 | 4.65 | 4.80 | 4.67 | 2.45% | 397,868 |
| Oct 16, 2024 | 4.68 | 4.74 | 4.65 | 4.69 | 4.56 | -0.53% | 198,172 |
| Oct 15, 2024 | 4.71 | 4.71 | 4.63 | 4.71 | 4.59 | -0.42% | 72,695 |
| Oct 14, 2024 | 4.70 | 4.75 | 4.68 | 4.73 | 4.61 | 1.28% | 126,518 |
| Oct 11, 2024 | 4.66 | 4.69 | 4.63 | 4.67 | 4.55 | -2.30% | 244,447 |
| Oct 10, 2024 | 4.75 | 4.78 | 4.67 | 4.78 | 4.65 | 1.49% | 58,501 |
| Oct 9, 2024 | 4.78 | 4.78 | 4.70 | 4.71 | 4.59 | -2.48% | 166,406 |
| Oct 8, 2024 | 4.83 | 4.85 | 4.81 | 4.83 | 4.70 | -1.04% | 197,458 |
| Oct 7, 2024 | 4.91 | 4.92 | 4.84 | 4.88 | 4.75 | -0.18% | 405,555 |
| Oct 4, 2024 | 4.93 | 4.93 | 4.84 | 4.89 | 4.76 | -0.20% | 317,610 |
| Oct 3, 2024 | 4.91 | 4.92 | 4.86 | 4.90 | 4.77 | -1.41% | 166,733 |
| Oct 2, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.84 | 0.51% | 95,795 |
| Oct 1, 2024 | 4.96 | 4.98 | 4.91 | 4.95 | 4.81 | -1.10% | 93,106 |
| Sep 30, 2024 | 4.97 | 5.01 | 4.92 | 5.00 | 4.87 | 0.60% | 280,991 |
| Sep 27, 2024 | 4.99 | 5.02 | 4.95 | 4.97 | 4.84 | -1.58% | 2,243,324 |
| Sep 26, 2024 | 5.01 | 5.05 | 4.97 | 5.05 | 4.92 | 2.43% | 141,553 |