Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.040 (1.02%)
Dec 24, 2024, 4:00 PM EST

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.844.123.843.913.91-42,648
Dec 23, 20243.913.953.893.913.91-1.01%212,202
Dec 20, 20243.954.023.943.953.95-0.25%188,392
Dec 19, 20243.853.963.853.963.963.77%275,282
Dec 18, 20243.933.993.803.823.82-4.36%475,185
Dec 17, 20243.984.063.963.993.99-0.25%562,970
Dec 16, 20243.954.063.954.004.00-0.92%634,381
Dec 13, 20244.494.494.014.044.04-1.54%115,918
Dec 12, 20244.154.284.104.104.07-2.84%246,577
Dec 11, 20244.164.294.054.224.191.69%218,994
Dec 10, 20244.064.154.064.154.120.97%220,427
Dec 9, 20244.114.184.054.114.08-684,742
Dec 6, 20244.104.184.054.114.08-3.29%963,890
Dec 5, 20244.224.334.224.254.22-1.16%439,427
Dec 4, 20244.244.414.144.304.273.37%1,110,828
Dec 3, 20244.114.174.094.164.131.71%1,744,194
Dec 2, 20244.144.174.064.094.06-0.97%553,409
Nov 29, 20244.404.584.004.134.10-4.07%487,715
Nov 27, 20244.684.684.284.314.27-6.21%379,295
Nov 26, 20244.504.614.474.594.474.20%91,586
Nov 25, 20244.604.644.394.414.29-0.79%869,223
Nov 22, 20244.374.444.374.444.321.02%368,192
Nov 21, 20244.454.454.394.404.28-2.55%329,046
Nov 20, 20244.684.684.444.514.390.89%102,045
Nov 19, 20244.504.554.454.474.35-0.22%365,523
Nov 18, 20244.544.554.464.484.360.22%885,435
Nov 15, 20244.554.644.444.474.351.59%234,372
Nov 14, 20244.394.464.354.404.28-3.30%3,636,429
Nov 13, 20244.554.554.504.554.432.02%204,471
Nov 12, 20244.544.564.454.464.34-1.33%1,210,454
Nov 11, 20244.554.564.524.524.40-0.88%404,910
Nov 8, 20244.634.634.544.564.44-1.94%146,874
Nov 7, 20244.724.724.624.654.53-208,054
Nov 6, 20244.614.684.544.654.531.53%899,251
Nov 5, 20244.554.614.484.584.46-0.22%266,347
Nov 4, 20244.584.624.574.594.472.46%490,639
Nov 1, 20244.574.574.474.484.36-3.03%200,144
Oct 31, 20244.584.624.584.624.500.22%264,555
Oct 30, 20244.564.634.564.614.49-0.22%1,227,232
Oct 29, 20244.604.654.564.624.50-422,909
Oct 28, 20244.644.674.594.624.50-0.22%180,985
Oct 25, 20244.584.634.564.634.511.76%571,053
Oct 24, 20244.644.694.514.554.43-2.99%800,324
Oct 23, 20244.634.724.614.694.570.64%907,258
Oct 22, 20244.654.704.614.664.54-0.85%298,883
Oct 21, 20244.654.744.634.704.581.51%293,938
Oct 18, 20244.754.804.614.634.51-3.54%1,077,776
Oct 17, 20244.664.804.654.804.672.45%397,868
Oct 16, 20244.684.744.654.694.56-0.53%198,172
Oct 15, 20244.714.714.634.714.59-0.42%72,695
Oct 14, 20244.704.754.684.734.611.28%126,518
Oct 11, 20244.664.694.634.674.55-2.30%244,447
Oct 10, 20244.754.784.674.784.651.49%58,501
Oct 9, 20244.784.784.704.714.59-2.48%166,406
Oct 8, 20244.834.854.814.834.70-1.04%197,458
Oct 7, 20244.914.924.844.884.75-0.18%405,555
Oct 4, 20244.934.934.844.894.76-0.20%317,610
Oct 3, 20244.914.924.864.904.77-1.41%166,733
Oct 2, 20245.025.024.974.974.840.51%95,795
Oct 1, 20244.964.984.914.954.81-1.10%93,106
Sep 30, 20244.975.014.925.004.870.60%280,991
Sep 27, 20244.995.024.954.974.84-1.58%2,243,324
Sep 26, 20245.015.054.975.054.922.43%141,553
Sep 25, 20244.995.014.924.934.80-1.00%81,465
Sep 24, 20245.065.074.964.984.851.22%108,780
Sep 23, 20244.914.944.894.924.790.20%82,107
Sep 20, 20245.055.054.904.914.78-5.03%140,657
Sep 19, 20245.205.225.105.175.03-0.21%305,084
Sep 18, 20245.185.265.155.185.04-0.75%68,761
Sep 17, 20245.115.225.105.225.08-1.32%348,072
Sep 16, 20245.235.295.205.295.151.34%83,813
Sep 13, 20245.095.225.055.225.081.36%261,681
Sep 12, 20245.045.154.965.154.982.18%272,094
Sep 11, 20245.095.145.015.044.88-0.79%502,760
Sep 10, 20245.455.455.025.084.91-1.55%265,572
Sep 9, 20245.165.205.125.164.990.19%92,055
Sep 6, 20245.245.245.125.154.98-0.77%65,038
Sep 5, 20245.185.205.125.195.022.37%151,453
Sep 4, 20245.145.185.075.074.900.18%212,575
Sep 3, 20245.185.185.065.064.900.62%197,691
Aug 30, 20245.005.054.995.034.87-0.79%226,140
Aug 29, 20245.035.105.005.074.90-1.36%194,486
Aug 28, 20245.125.145.075.144.97-0.19%368,596
Aug 27, 20245.195.195.125.154.98-0.46%246,181
Aug 26, 20245.175.215.165.175.000.47%148,972
Aug 23, 20245.155.215.125.154.98-1.53%188,272
Aug 22, 20245.275.275.115.234.980.19%166,706
Aug 21, 20245.185.345.185.224.97-2.43%609,437
Aug 20, 20245.405.415.295.355.09-2.01%270,563
Aug 19, 20245.215.465.215.465.205.71%183,950
Aug 16, 20245.185.205.165.174.921.08%98,871
Aug 15, 20245.095.185.075.114.860.59%236,841
Aug 14, 20245.065.105.055.084.840.30%219,139
Aug 13, 20244.965.084.945.074.822.74%215,593
Aug 12, 20244.894.944.874.934.692.07%102,595
Aug 9, 20244.844.884.824.834.601.36%116,332
Aug 8, 20244.624.814.624.774.540.11%211,918
Aug 7, 20244.744.774.654.764.530.63%300,458
Aug 6, 20244.634.734.604.734.504.07%358,484
Aug 5, 20244.474.584.454.554.33-2.26%254,648