Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.140
+0.050 (1.22%)
Nov 3, 2025, 3:58 PM EST
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | - | 0.49% | 47,809 |
| Oct 31, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | -0.24% | 1,148,695 |
| Oct 30, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 1.74% | 817,701 |
| Oct 29, 2025 | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | 0.25% | 899,708 |
| Oct 28, 2025 | 3.95 | 4.07 | 3.93 | 4.02 | 4.02 | 0.75% | 818,579 |
| Oct 27, 2025 | 3.89 | 4.00 | 3.87 | 3.99 | 3.99 | 2.97% | 2,298,510 |
| Oct 24, 2025 | 3.91 | 3.92 | 3.83 | 3.88 | 3.88 | -0.39% | 562,564 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | - | 123,571 |
| Oct 22, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 553,790 |
| Oct 21, 2025 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | -2.78% | 276,282 |
| Oct 20, 2025 | 3.90 | 3.96 | 3.89 | 3.96 | 3.96 | 2.59% | 426,420 |
| Oct 17, 2025 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 1.58% | 381,346 |
| Oct 16, 2025 | 3.73 | 3.87 | 3.73 | 3.80 | 3.80 | 0.53% | 938,039 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -4.06% | 590,093 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | - | 575,276 |
| Oct 13, 2025 | 3.90 | 3.94 | 3.85 | 3.94 | 3.94 | 2.74% | 451,872 |
| Oct 10, 2025 | 3.97 | 3.98 | 3.83 | 3.84 | 3.84 | -3.88% | 1,752,809 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -0.25% | 328,142 |
| Oct 8, 2025 | 4.04 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 207,124 |
| Oct 7, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 381,619 |
| Oct 6, 2025 | 4.09 | 4.17 | 4.07 | 4.10 | 4.10 | -0.24% | 152,435 |
| Oct 3, 2025 | 4.14 | 4.17 | 4.09 | 4.11 | 4.11 | -1.20% | 109,943 |
| Oct 2, 2025 | 4.17 | 4.21 | 4.07 | 4.16 | 4.16 | -0.48% | 910,538 |
| Oct 1, 2025 | 4.21 | 4.21 | 4.06 | 4.18 | 4.18 | -1.42% | 304,516 |
| Sep 30, 2025 | 4.24 | 4.25 | 4.18 | 4.24 | 4.24 | -0.24% | 389,484 |
| Sep 29, 2025 | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | 2.41% | 906,742 |
| Sep 26, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | 1.22% | 177,209 |
| Sep 25, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -3.76% | 382,742 |
| Sep 24, 2025 | 4.26 | 4.32 | 4.20 | 4.26 | 4.26 | 1.07% | 293,889 |
| Sep 23, 2025 | 4.12 | 4.22 | 4.10 | 4.22 | 4.22 | 2.31% | 572,320 |
| Sep 22, 2025 | 4.12 | 4.12 | 4.02 | 4.12 | 4.12 | -1.90% | 331,339 |
| Sep 19, 2025 | 4.19 | 4.21 | 4.12 | 4.20 | 4.20 | -0.47% | 239,362 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | 2.18% | 2,120,635 |
| Sep 17, 2025 | 4.17 | 4.22 | 4.11 | 4.13 | 4.13 | -1.20% | 333,762 |
| Sep 16, 2025 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -0.24% | 650,913 |
| Sep 15, 2025 | 4.16 | 4.19 | 4.06 | 4.19 | 4.19 | -1.41% | 1,327,319 |
| Sep 12, 2025 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 1.43% | 1,731,610 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.04 | 4.19 | 4.19 | 2.95% | 1,806,562 |
| Sep 10, 2025 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 2.78% | 1,736,089 |
| Sep 9, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | -1.00% | 404,681 |
| Sep 8, 2025 | 3.92 | 4.00 | 3.82 | 4.00 | 4.00 | 0.76% | 1,275,710 |
| Sep 5, 2025 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | 4.47% | 1,921,304 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.70 | 3.80 | 3.80 | 1.06% | 804,548 |
| Sep 3, 2025 | 3.77 | 3.82 | 3.72 | 3.76 | 3.76 | -1.31% | 433,975 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.65 | 3.81 | 3.81 | -3.05% | 638,615 |
| Aug 29, 2025 | 3.84 | 3.98 | 3.84 | 3.93 | 3.93 | -0.25% | 333,529 |
| Aug 28, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 4.23% | 1,015,456 |
| Aug 27, 2025 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | -0.53% | 254,472 |
| Aug 26, 2025 | 3.67 | 3.84 | 3.67 | 3.80 | 3.80 | 1.60% | 632,537 |
| Aug 25, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.35% | 1,582,998 |