Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.870
-0.030 (-0.61%)
Jan 30, 2026, 4:00 PM EST
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.04 | 5.05 | 4.82 | 4.90 | 4.90 | - | 968,220 |
| Jan 28, 2026 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | 1.45% | 1,062,598 |
| Jan 27, 2026 | 4.79 | 4.84 | 4.77 | 4.83 | 4.83 | 3.43% | 2,009,643 |
| Jan 26, 2026 | 4.58 | 4.67 | 4.57 | 4.67 | 4.67 | 0.65% | 240,335 |
| Jan 23, 2026 | 4.51 | 4.68 | 4.50 | 4.64 | 4.64 | 3.34% | 682,025 |
| Jan 22, 2026 | 4.33 | 4.50 | 4.33 | 4.49 | 4.49 | 5.40% | 725,274 |
| Jan 21, 2026 | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | 4.41% | 422,112 |
| Jan 20, 2026 | 4.01 | 4.09 | 4.00 | 4.08 | 4.08 | 1.49% | 488,683 |
| Jan 16, 2026 | 4.01 | 4.14 | 3.97 | 4.02 | 4.02 | -2.19% | 181,573 |
| Jan 15, 2026 | 4.00 | 4.12 | 4.00 | 4.11 | 4.11 | 1.73% | 208,005 |
| Jan 14, 2026 | 4.02 | 4.04 | 3.86 | 4.04 | 4.04 | 0.50% | 212,207 |
| Jan 13, 2026 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -2.43% | 342,097 |
| Jan 12, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | -0.24% | 227,938 |
| Jan 9, 2026 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | -0.72% | 294,908 |
| Jan 8, 2026 | 4.06 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 648,171 |
| Jan 7, 2026 | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | -1.45% | 272,261 |
| Jan 6, 2026 | 4.09 | 4.13 | 4.08 | 4.13 | 4.13 | 1.98% | 314,577 |
| Jan 5, 2026 | 3.99 | 4.07 | 3.99 | 4.05 | 4.05 | 0.75% | 376,799 |
| Jan 2, 2026 | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | 1.39% | 300,898 |
| Dec 31, 2025 | 3.87 | 4.05 | 3.87 | 3.97 | 3.97 | -0.88% | 42,839 |
| Dec 30, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | 2.83% | 142,795 |
| Dec 29, 2025 | 3.84 | 4.00 | 3.83 | 3.89 | 3.89 | -1.02% | 289,987 |
| Dec 26, 2025 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -1.75% | 120,304 |
| Dec 24, 2025 | 3.93 | 4.00 | 3.85 | 4.00 | 4.00 | 0.76% | 68,675 |
| Dec 23, 2025 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 2.58% | 255,027 |
| Dec 22, 2025 | 3.91 | 3.92 | 3.84 | 3.87 | 3.87 | -0.77% | 406,094 |
| Dec 19, 2025 | 3.96 | 3.97 | 3.90 | 3.90 | 3.90 | -2.01% | 176,258 |
| Dec 18, 2025 | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | 1.02% | 304,871 |
| Dec 17, 2025 | 3.93 | 3.95 | 3.88 | 3.94 | 3.94 | -0.51% | 394,247 |
| Dec 16, 2025 | 4.00 | 4.06 | 3.95 | 3.96 | 3.96 | -4.81% | 175,291 |
| Dec 15, 2025 | 4.08 | 4.16 | 4.04 | 4.16 | 4.16 | 4.26% | 413,110 |
| Dec 12, 2025 | 4.07 | 4.08 | 3.99 | 3.99 | 3.99 | -0.75% | 407,537 |
| Dec 11, 2025 | 4.02 | 4.07 | 4.02 | 4.02 | 4.02 | -1.95% | 168,975 |
| Dec 10, 2025 | 3.90 | 4.15 | 3.90 | 4.10 | 4.10 | 2.76% | 554,639 |
| Dec 9, 2025 | 3.96 | 4.04 | 3.94 | 3.99 | 3.99 | -1.72% | 263,851 |
| Dec 8, 2025 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | 2.01% | 590,520 |
| Dec 5, 2025 | 4.28 | 4.30 | 3.95 | 3.98 | 3.98 | -7.87% | 1,839,926 |
| Dec 4, 2025 | 4.09 | 4.32 | 4.09 | 4.32 | 4.32 | 5.37% | 219,734 |
| Dec 3, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.09 | -3.76% | 146,297 |
| Dec 2, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | 4.25 | 1.91% | 136,050 |
| Dec 1, 2025 | 4.20 | 4.24 | 4.11 | 4.18 | 4.17 | -2.34% | 183,770 |
| Nov 28, 2025 | 4.29 | 4.30 | 4.15 | 4.28 | 4.27 | 0.71% | 202,967 |
| Nov 26, 2025 | 4.20 | 4.25 | 4.18 | 4.25 | 4.24 | 2.41% | 120,314 |
| Nov 25, 2025 | 4.14 | 4.15 | 4.11 | 4.15 | 4.14 | -0.12% | 438,033 |
| Nov 24, 2025 | 4.13 | 4.22 | 4.11 | 4.16 | 4.14 | 1.59% | 402,526 |
| Nov 21, 2025 | 4.05 | 4.09 | 4.01 | 4.09 | 4.08 | 1.74% | 427,172 |
| Nov 20, 2025 | 4.25 | 4.35 | 4.02 | 4.02 | 4.01 | -3.13% | 105,676 |
| Nov 19, 2025 | 4.13 | 4.15 | 4.09 | 4.15 | 4.14 | -0.24% | 236,126 |
| Nov 18, 2025 | 4.19 | 4.22 | 4.16 | 4.16 | 4.15 | -3.03% | 156,497 |
| Nov 17, 2025 | 4.28 | 4.29 | 4.25 | 4.29 | 4.28 | -1.61% | 310,355 |