Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
5.12
+0.11 (2.20%)
Mar 31, 2025, 3:59 PM EST
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.90 | 5.12 | 4.86 | 5.12 | 5.12 | 2.26% | 149,956 |
| Mar 28, 2025 | 5.03 | 5.06 | 4.96 | 5.01 | 5.01 | -0.26% | 259,703 |
| Mar 27, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | -0.20% | 416,559 |
| Mar 26, 2025 | 5.00 | 5.03 | 4.94 | 5.03 | 5.03 | 2.86% | 133,021 |
| Mar 25, 2025 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | - | 107,832 |
| Mar 24, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -1.01% | 202,060 |
| Mar 21, 2025 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -1.95% | 220,842 |
| Mar 20, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.24% | 152,245 |
| Mar 19, 2025 | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | -0.59% | 76,998 |
| Mar 18, 2025 | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | 3.89% | 108,929 |
| Mar 17, 2025 | 4.92 | 5.06 | 4.79 | 4.89 | 4.89 | 2.95% | 113,303 |
| Mar 14, 2025 | 4.79 | 4.95 | 4.75 | 4.75 | 4.75 | -2.06% | 82,551 |
| Mar 13, 2025 | 4.65 | 4.85 | 4.61 | 4.85 | 4.85 | 1.04% | 166,426 |
| Mar 12, 2025 | 4.63 | 4.87 | 4.63 | 4.80 | 4.69 | -0.41% | 105,046 |
| Mar 11, 2025 | 4.40 | 4.82 | 4.40 | 4.82 | 4.71 | 1.47% | 209,511 |
| Mar 10, 2025 | 4.90 | 4.90 | 4.67 | 4.75 | 4.65 | -5.38% | 274,469 |
| Mar 7, 2025 | 4.80 | 5.02 | 4.80 | 5.02 | 4.91 | 2.87% | 211,191 |
| Mar 6, 2025 | 4.94 | 4.94 | 4.85 | 4.88 | 4.77 | -1.01% | 129,002 |
| Mar 5, 2025 | 4.75 | 4.97 | 4.75 | 4.93 | 4.82 | 2.71% | 237,193 |
| Mar 4, 2025 | 4.66 | 4.80 | 4.49 | 4.80 | 4.69 | 1.05% | 73,588 |
| Mar 3, 2025 | 4.75 | 4.82 | 4.74 | 4.75 | 4.65 | 0.11% | 99,458 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.69 | 4.75 | 4.64 | -3.56% | 3,165,822 |
| Feb 27, 2025 | 4.93 | 4.93 | 4.85 | 4.92 | 4.81 | -0.61% | 179,936 |
| Feb 26, 2025 | 4.97 | 4.97 | 4.82 | 4.95 | 4.84 | -0.40% | 557,873 |
| Feb 25, 2025 | 4.99 | 4.99 | 4.87 | 4.97 | 4.86 | 1.43% | 356,691 |
| Feb 24, 2025 | 4.90 | 4.99 | 4.87 | 4.90 | 4.79 | -2.00% | 237,387 |
| Feb 21, 2025 | 4.99 | 5.00 | 4.92 | 5.00 | 4.89 | 0.20% | 144,663 |
| Feb 20, 2025 | 5.05 | 5.10 | 4.96 | 4.99 | 4.88 | -3.67% | 2,605,169 |
| Feb 19, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.07 | -1.71% | 1,719,069 |
| Feb 18, 2025 | 5.18 | 5.28 | 5.17 | 5.27 | 5.15 | 2.33% | 391,599 |
| Feb 14, 2025 | 4.98 | 5.20 | 4.96 | 5.15 | 5.04 | 6.19% | 409,577 |
| Feb 13, 2025 | 4.97 | 4.97 | 4.71 | 4.85 | 4.74 | -0.82% | 258,282 |
| Feb 12, 2025 | 4.84 | 4.92 | 4.84 | 4.89 | 4.78 | -1.81% | 733,333 |
| Feb 11, 2025 | 4.90 | 4.99 | 4.90 | 4.98 | 4.87 | 1.43% | 2,652,418 |
| Feb 10, 2025 | 4.86 | 4.94 | 4.86 | 4.91 | 4.80 | 1.03% | 1,909,520 |
| Feb 7, 2025 | 4.94 | 5.04 | 4.86 | 4.86 | 4.75 | -1.42% | 2,998,170 |
| Feb 6, 2025 | 4.90 | 5.03 | 4.87 | 4.93 | 4.82 | 0.61% | 1,294,637 |
| Feb 5, 2025 | 4.88 | 4.94 | 4.81 | 4.90 | 4.79 | -0.61% | 731,676 |
| Feb 4, 2025 | 4.84 | 4.94 | 4.83 | 4.93 | 4.82 | 1.86% | 831,607 |
| Feb 3, 2025 | 4.80 | 4.88 | 4.62 | 4.84 | 4.73 | -0.82% | 666,355 |
| Jan 31, 2025 | 4.89 | 4.89 | 4.81 | 4.88 | 4.77 | 1.67% | 1,054,858 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.70 | 4.80 | 4.69 | 1.69% | 1,287,750 |
| Jan 29, 2025 | 4.78 | 4.79 | 4.70 | 4.72 | 4.62 | -1.05% | 810,657 |
| Jan 28, 2025 | 4.70 | 4.79 | 4.69 | 4.77 | 4.67 | 1.49% | 329,825 |
| Jan 27, 2025 | 4.69 | 4.75 | 4.63 | 4.70 | 4.60 | 1.73% | 491,820 |
| Jan 24, 2025 | 4.60 | 4.63 | 4.55 | 4.62 | 4.52 | 0.43% | 78,253 |
| Jan 23, 2025 | 4.58 | 4.68 | 4.57 | 4.60 | 4.50 | 3.72% | 602,632 |
| Jan 22, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.34 | 3.14% | 173,331 |
| Jan 21, 2025 | 4.30 | 4.34 | 4.23 | 4.30 | 4.21 | 3.12% | 370,076 |
| Jan 17, 2025 | 4.26 | 4.29 | 4.17 | 4.17 | 4.08 | -3.25% | 252,539 |