Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
3.990
+0.030 (0.76%)
Jun 13, 2025, 3:58 PM EDT

Banco do Brasil Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 3, 2009Jun 13, 2025Max ▾2010201120122013201420152016201720182019202020212022202320242025201020102012201220142014201620162018201820202020202220222024202402.0004.0006.008.0010.003.990

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20253.913.993.853.993.991.27%200,609
Jun 12, 20253.933.963.863.943.940.25%693,003
Jun 11, 20253.904.023.903.933.930.26%2,007,560
Jun 10, 20253.943.993.913.923.92-0.76%1,850,096
Jun 9, 20253.954.073.903.953.95-0.75%2,846,702
Jun 6, 20254.044.093.953.983.98-1.49%922,680
Jun 5, 20254.114.113.954.044.04-1,427,343
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