Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
4.390
-0.120 (-2.66%)
Nov 21, 2024, 4:00 PM EST
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.68 | 4.68 | 4.44 | 4.51 | 4.51 | 0.89% | 102,045 |
| Nov 19, 2024 | 4.50 | 4.55 | 4.45 | 4.47 | 4.47 | -0.22% | 365,523 |
| Nov 18, 2024 | 4.54 | 4.55 | 4.46 | 4.48 | 4.48 | 0.22% | 885,435 |
| Nov 15, 2024 | 4.55 | 4.64 | 4.44 | 4.47 | 4.47 | 1.59% | 234,372 |
| Nov 14, 2024 | 4.39 | 4.46 | 4.35 | 4.40 | 4.40 | -3.30% | 3,636,429 |
| Nov 13, 2024 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 2.02% | 204,471 |
| Nov 12, 2024 | 4.54 | 4.56 | 4.45 | 4.46 | 4.46 | -1.33% | 1,210,454 |
| Nov 11, 2024 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | 404,910 |
| Nov 8, 2024 | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -1.94% | 146,874 |
| Nov 7, 2024 | 4.72 | 4.72 | 4.62 | 4.65 | 4.65 | - | 208,054 |
| Nov 6, 2024 | 4.61 | 4.68 | 4.54 | 4.65 | 4.65 | 1.53% | 899,251 |
| Nov 5, 2024 | 4.55 | 4.61 | 4.48 | 4.58 | 4.58 | -0.22% | 266,347 |
| Nov 4, 2024 | 4.58 | 4.62 | 4.57 | 4.59 | 4.59 | 2.46% | 490,639 |
| Nov 1, 2024 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | -3.03% | 200,144 |
| Oct 31, 2024 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.22% | 264,555 |
| Oct 30, 2024 | 4.56 | 4.63 | 4.56 | 4.61 | 4.61 | -0.22% | 1,227,232 |
| Oct 29, 2024 | 4.60 | 4.65 | 4.56 | 4.62 | 4.62 | - | 422,909 |
| Oct 28, 2024 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | -0.22% | 180,985 |
| Oct 25, 2024 | 4.58 | 4.63 | 4.56 | 4.63 | 4.63 | 1.76% | 571,053 |
| Oct 24, 2024 | 4.64 | 4.69 | 4.51 | 4.55 | 4.55 | -2.99% | 800,324 |
| Oct 23, 2024 | 4.63 | 4.72 | 4.61 | 4.69 | 4.69 | 0.64% | 907,258 |
| Oct 22, 2024 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | -0.85% | 298,883 |
| Oct 21, 2024 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | 1.51% | 293,938 |
| Oct 18, 2024 | 4.75 | 4.80 | 4.61 | 4.63 | 4.63 | -3.54% | 1,077,776 |
| Oct 17, 2024 | 4.66 | 4.80 | 4.65 | 4.80 | 4.80 | 2.45% | 397,868 |
| Oct 16, 2024 | 4.68 | 4.74 | 4.65 | 4.69 | 4.69 | -0.53% | 198,172 |
| Oct 15, 2024 | 4.71 | 4.71 | 4.63 | 4.71 | 4.71 | -0.42% | 72,695 |
| Oct 14, 2024 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | 1.28% | 126,518 |
| Oct 11, 2024 | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | -2.30% | 244,447 |
| Oct 10, 2024 | 4.75 | 4.78 | 4.67 | 4.78 | 4.78 | 1.49% | 58,501 |
| Oct 9, 2024 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -2.48% | 166,406 |
| Oct 8, 2024 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | -1.04% | 197,458 |
| Oct 7, 2024 | 4.91 | 4.92 | 4.84 | 4.88 | 4.88 | -0.18% | 405,555 |
| Oct 4, 2024 | 4.93 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 317,610 |
| Oct 3, 2024 | 4.91 | 4.92 | 4.86 | 4.90 | 4.90 | -1.41% | 166,733 |
| Oct 2, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 0.51% | 95,795 |
| Oct 1, 2024 | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -1.10% | 93,106 |
| Sep 30, 2024 | 4.97 | 5.01 | 4.92 | 5.00 | 5.00 | 0.60% | 280,991 |
| Sep 27, 2024 | 4.99 | 5.02 | 4.95 | 4.97 | 4.97 | -1.58% | 2,243,324 |
| Sep 26, 2024 | 5.01 | 5.05 | 4.97 | 5.05 | 5.05 | 2.43% | 141,553 |
| Sep 25, 2024 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | -1.00% | 81,465 |
| Sep 24, 2024 | 5.06 | 5.07 | 4.96 | 4.98 | 4.98 | 1.22% | 108,780 |
| Sep 23, 2024 | 4.91 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 82,107 |
| Sep 20, 2024 | 5.05 | 5.05 | 4.90 | 4.91 | 4.91 | -5.03% | 140,657 |
| Sep 19, 2024 | 5.20 | 5.22 | 5.10 | 5.17 | 5.17 | -0.21% | 305,084 |
| Sep 18, 2024 | 5.18 | 5.26 | 5.15 | 5.18 | 5.18 | -0.75% | 68,761 |
| Sep 17, 2024 | 5.11 | 5.22 | 5.10 | 5.22 | 5.22 | -1.32% | 348,072 |
| Sep 16, 2024 | 5.23 | 5.29 | 5.20 | 5.29 | 5.29 | 1.34% | 83,813 |
| Sep 13, 2024 | 5.09 | 5.22 | 5.05 | 5.22 | 5.22 | 1.36% | 261,681 |
| Sep 12, 2024 | 5.04 | 5.15 | 4.96 | 5.15 | 5.12 | 2.18% | 272,094 |
| Sep 11, 2024 | 5.09 | 5.14 | 5.01 | 5.04 | 5.01 | -0.79% | 502,760 |
| Sep 10, 2024 | 5.45 | 5.45 | 5.02 | 5.08 | 5.05 | -1.55% | 265,572 |
| Sep 9, 2024 | 5.16 | 5.20 | 5.12 | 5.16 | 5.13 | 0.19% | 92,055 |
| Sep 6, 2024 | 5.24 | 5.24 | 5.12 | 5.15 | 5.12 | -0.77% | 65,038 |
| Sep 5, 2024 | 5.18 | 5.20 | 5.12 | 5.19 | 5.16 | 2.37% | 151,453 |
| Sep 4, 2024 | 5.14 | 5.18 | 5.07 | 5.07 | 5.04 | 0.18% | 212,575 |
| Sep 3, 2024 | 5.18 | 5.18 | 5.06 | 5.06 | 5.03 | 0.62% | 197,691 |
| Aug 30, 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.00 | -0.79% | 226,140 |
| Aug 29, 2024 | 5.03 | 5.10 | 5.00 | 5.07 | 5.04 | -1.36% | 194,486 |
| Aug 28, 2024 | 5.12 | 5.14 | 5.07 | 5.14 | 5.11 | -0.19% | 368,596 |
| Aug 27, 2024 | 5.19 | 5.19 | 5.12 | 5.15 | 5.12 | -0.46% | 246,181 |
| Aug 26, 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.14 | 0.47% | 148,972 |
| Aug 23, 2024 | 5.15 | 5.21 | 5.12 | 5.15 | 5.12 | -1.53% | 188,272 |
| Aug 22, 2024 | 5.27 | 5.27 | 5.11 | 5.23 | 5.11 | 0.19% | 166,706 |
| Aug 21, 2024 | 5.18 | 5.34 | 5.18 | 5.22 | 5.10 | -2.43% | 609,437 |
| Aug 20, 2024 | 5.40 | 5.41 | 5.29 | 5.35 | 5.23 | -2.01% | 270,563 |
| Aug 19, 2024 | 5.21 | 5.46 | 5.21 | 5.46 | 5.34 | 5.71% | 183,950 |
| Aug 16, 2024 | 5.18 | 5.20 | 5.16 | 5.17 | 5.05 | 1.08% | 98,871 |
| Aug 15, 2024 | 5.09 | 5.18 | 5.07 | 5.11 | 5.00 | 0.59% | 236,841 |
| Aug 14, 2024 | 5.06 | 5.10 | 5.05 | 5.08 | 4.97 | 0.30% | 219,139 |
| Aug 13, 2024 | 4.96 | 5.08 | 4.94 | 5.07 | 4.95 | 2.74% | 215,593 |
| Aug 12, 2024 | 4.89 | 4.94 | 4.87 | 4.93 | 4.82 | 2.07% | 102,595 |
| Aug 9, 2024 | 4.84 | 4.88 | 4.82 | 4.83 | 4.72 | 1.36% | 116,332 |
| Aug 8, 2024 | 4.62 | 4.81 | 4.62 | 4.77 | 4.66 | 0.11% | 211,918 |
| Aug 7, 2024 | 4.74 | 4.77 | 4.65 | 4.76 | 4.65 | 0.63% | 300,458 |
| Aug 6, 2024 | 4.63 | 4.73 | 4.60 | 4.73 | 4.63 | 4.07% | 358,484 |
| Aug 5, 2024 | 4.47 | 4.58 | 4.45 | 4.55 | 4.44 | -2.26% | 254,648 |
| Aug 2, 2024 | 4.62 | 4.65 | 4.56 | 4.65 | 4.55 | 1.53% | 312,850 |
| Aug 1, 2024 | 4.74 | 4.74 | 4.54 | 4.58 | 4.48 | -3.38% | 1,396,165 |
| Jul 31, 2024 | 4.79 | 4.79 | 4.73 | 4.74 | 4.63 | -0.42% | 157,324 |
| Jul 30, 2024 | 4.81 | 4.83 | 4.76 | 4.76 | 4.65 | -1.04% | 75,873 |
| Jul 29, 2024 | 4.84 | 4.86 | 4.78 | 4.81 | 4.70 | -1.64% | 209,732 |
| Jul 26, 2024 | 4.80 | 4.89 | 4.78 | 4.89 | 4.78 | 2.30% | 98,233 |
| Jul 25, 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.67 | 0.17% | 115,613 |
| Jul 24, 2024 | 4.81 | 4.87 | 4.77 | 4.77 | 4.67 | -2.61% | 102,160 |
| Jul 23, 2024 | 4.88 | 4.93 | 4.88 | 4.90 | 4.79 | -0.81% | 110,619 |
| Jul 22, 2024 | 4.92 | 4.97 | 4.91 | 4.94 | 4.83 | 1.02% | 313,441 |
| Jul 19, 2024 | 4.98 | 4.98 | 4.89 | 4.89 | 4.78 | -0.81% | 223,538 |
| Jul 18, 2024 | 4.98 | 5.01 | 4.92 | 4.93 | 4.82 | -1.79% | 153,505 |
| Jul 17, 2024 | 4.98 | 5.04 | 4.95 | 5.02 | 4.91 | 0.80% | 108,175 |
| Jul 16, 2024 | 5.01 | 5.05 | 4.98 | 4.98 | 4.87 | 0.20% | 128,161 |
| Jul 15, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.86 | -0.30% | 97,935 |
| Jul 12, 2024 | 4.89 | 4.99 | 4.87 | 4.99 | 4.87 | 1.73% | 321,471 |
| Jul 11, 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.79 | -2.20% | 498,448 |
| Jul 10, 2024 | 4.89 | 5.01 | 4.84 | 5.01 | 4.90 | 4.38% | 295,073 |
| Jul 9, 2024 | 4.80 | 4.83 | 4.76 | 4.80 | 4.69 | -1.03% | 277,481 |
| Jul 8, 2024 | 4.80 | 4.85 | 4.76 | 4.85 | 4.74 | -0.21% | 292,933 |
| Jul 5, 2024 | 4.83 | 4.86 | 4.76 | 4.86 | 4.75 | 1.67% | 244,854 |
| Jul 3, 2024 | 4.68 | 4.82 | 4.68 | 4.78 | 4.67 | 3.02% | 256,301 |
| Jul 2, 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.54 | 0.19% | 168,906 |