Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
4.040
-0.150 (-3.58%)
Jun 5, 2025, 4:00 PM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.06 | 4.11 | 4.06 | 4.08 | - | 0.99% | 134,396 |
| Jun 4, 2025 | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -3.58% | 494,319 |
| Jun 3, 2025 | 4.17 | 4.40 | 4.17 | 4.19 | 4.09 | -0.24% | 833,281 |
| Jun 2, 2025 | 4.55 | 4.55 | 4.15 | 4.20 | 4.10 | 1.20% | 676,336 |
| May 30, 2025 | 4.26 | 4.28 | 4.14 | 4.15 | 4.05 | -2.70% | 499,768 |
| May 29, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.17 | -1.04% | 467,112 |
| May 28, 2025 | 4.40 | 4.54 | 4.31 | 4.31 | 4.21 | -5.07% | 3,540,464 |
| May 27, 2025 | 4.51 | 5.44 | 4.43 | 4.54 | 4.43 | 2.71% | 2,387,607 |
| May 23, 2025 | 4.45 | 4.58 | 4.37 | 4.42 | 4.32 | -2.10% | 573,343 |
| May 22, 2025 | 4.52 | 4.65 | 4.43 | 4.52 | 4.41 | 1.01% | 1,834,208 |
| May 21, 2025 | 4.63 | 4.63 | 4.46 | 4.47 | 4.37 | -5.30% | 807,934 |
| May 20, 2025 | 4.53 | 4.75 | 4.50 | 4.72 | 4.61 | 4.42% | 198,459 |
| May 19, 2025 | 4.56 | 4.59 | 4.48 | 4.52 | 4.41 | -1.74% | 605,607 |
| May 16, 2025 | 4.64 | 4.66 | 4.55 | 4.60 | 4.49 | -14.66% | 1,624,966 |
| May 15, 2025 | 5.41 | 5.41 | 5.22 | 5.39 | 5.26 | -0.92% | 314,943 |
| May 14, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.31 | 1.87% | 131,826 |
| May 13, 2025 | 5.25 | 5.51 | 5.23 | 5.34 | 5.21 | 3.59% | 282,791 |
| May 12, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.03 | -3.10% | 99,463 |
| May 9, 2025 | 5.20 | 5.35 | 5.09 | 5.32 | 5.20 | 0.19% | 251,494 |
| May 8, 2025 | 5.20 | 5.33 | 5.18 | 5.31 | 5.19 | 3.11% | 220,449 |
| May 7, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.03 | 0.98% | 72,391 |
| May 6, 2025 | 5.13 | 5.15 | 4.97 | 5.10 | 4.98 | -1.35% | 208,356 |
| May 5, 2025 | 5.20 | 5.23 | 5.14 | 5.17 | 5.05 | - | 158,613 |
| May 2, 2025 | 5.15 | 5.19 | 5.13 | 5.17 | 5.05 | 2.78% | 65,366 |
| May 1, 2025 | 4.85 | 5.08 | 4.85 | 5.03 | 4.91 | -0.79% | 115,048 |
| Apr 30, 2025 | 5.15 | 5.15 | 5.05 | 5.07 | 4.95 | -0.59% | 216,613 |
| Apr 29, 2025 | 4.93 | 5.14 | 4.93 | 5.10 | 4.98 | 0.99% | 682,024 |
| Apr 28, 2025 | 4.82 | 5.06 | 4.82 | 5.05 | 4.93 | 1.51% | 153,025 |
| Apr 25, 2025 | 4.95 | 5.15 | 4.93 | 4.98 | 4.86 | 1.53% | 133,674 |
| Apr 24, 2025 | 4.98 | 4.98 | 4.83 | 4.90 | 4.79 | -1.01% | 85,580 |
| Apr 23, 2025 | 4.94 | 5.02 | 4.90 | 4.95 | 4.83 | - | 97,592 |
| Apr 22, 2025 | 4.79 | 4.96 | 4.79 | 4.95 | 4.83 | 2.70% | 150,620 |
| Apr 21, 2025 | 4.68 | 4.99 | 4.50 | 4.82 | 4.71 | 1.90% | 89,809 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.62 | -0.84% | 93,333 |
| Apr 16, 2025 | 4.82 | 4.82 | 4.72 | 4.77 | 4.66 | -3.25% | 299,647 |
| Apr 15, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.81 | 0.82% | 612,161 |
| Apr 14, 2025 | 4.79 | 4.90 | 4.77 | 4.89 | 4.78 | 2.30% | 552,303 |
| Apr 11, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.67 | 0.84% | 96,030 |
| Apr 10, 2025 | 4.74 | 4.74 | 4.57 | 4.74 | 4.63 | -1.04% | 222,602 |
| Apr 9, 2025 | 4.52 | 4.80 | 4.51 | 4.79 | 4.68 | 3.23% | 372,213 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.64 | 4.64 | 4.53 | -0.64% | 223,153 |
| Apr 7, 2025 | 4.68 | 4.80 | 4.65 | 4.67 | 4.56 | -5.66% | 329,637 |
| Apr 4, 2025 | 4.88 | 4.95 | 4.73 | 4.95 | 4.83 | -1.39% | 338,890 |
| Apr 3, 2025 | 5.03 | 5.10 | 4.94 | 5.02 | 4.90 | 0.40% | 659,243 |
| Apr 2, 2025 | 5.03 | 5.03 | 4.93 | 5.00 | 4.88 | 1.01% | 218,439 |
| Apr 1, 2025 | 4.94 | 5.07 | 4.94 | 4.95 | 4.83 | -3.32% | 80,804 |
| Mar 31, 2025 | 4.90 | 5.12 | 4.86 | 5.12 | 5.00 | 2.26% | 149,956 |
| Mar 28, 2025 | 5.03 | 5.06 | 4.96 | 5.01 | 4.89 | -0.26% | 259,703 |
| Mar 27, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 4.90 | -0.20% | 416,559 |
| Mar 26, 2025 | 5.00 | 5.03 | 4.94 | 5.03 | 4.91 | 2.86% | 133,021 |