Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.225 (5.50%)
At close: Dec 4, 2025
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.33 | 4.37 | 4.29 | 4.36 | 4.35 | 1.87% | 1,839,721 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.20 | 4.28 | 4.27 | -2.73% | 1,923,382 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.31 | 4.40 | 4.39 | -3.51% | 2,586,439 |
| Nov 11, 2025 | 4.49 | 4.58 | 4.44 | 4.56 | 4.54 | 4.11% | 1,553,706 |
| Nov 10, 2025 | 4.30 | 4.39 | 4.25 | 4.38 | 4.37 | 1.86% | 2,004,782 |
| Nov 7, 2025 | 4.25 | 4.32 | 4.25 | 4.30 | 4.29 | 0.47% | 900,172 |
| Nov 6, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.27 | 0.47% | 1,140,408 |
| Nov 5, 2025 | 4.18 | 4.29 | 4.17 | 4.26 | 4.25 | 2.16% | 559,554 |
| Nov 4, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.16 | 0.72% | 1,002,906 |
| Nov 3, 2025 | 4.10 | 4.14 | 4.08 | 4.14 | 4.13 | 1.22% | 622,299 |
| Oct 31, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.08 | -0.24% | 1,148,695 |
| Oct 30, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.09 | 1.74% | 817,701 |
| Oct 29, 2025 | 4.03 | 4.07 | 4.01 | 4.03 | 4.02 | 0.25% | 899,708 |
| Oct 28, 2025 | 3.95 | 4.07 | 3.93 | 4.02 | 4.01 | 0.75% | 818,579 |
| Oct 27, 2025 | 3.89 | 4.00 | 3.87 | 3.99 | 3.98 | 2.97% | 2,298,510 |
| Oct 24, 2025 | 3.91 | 3.92 | 3.83 | 3.88 | 3.86 | -0.39% | 562,564 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.86 | 3.89 | 3.88 | - | 123,571 |
| Oct 22, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.88 | 1.04% | 553,790 |
| Oct 21, 2025 | 3.83 | 3.88 | 3.83 | 3.85 | 3.84 | -2.78% | 276,282 |
| Oct 20, 2025 | 3.90 | 3.96 | 3.89 | 3.96 | 3.95 | 2.59% | 426,420 |
| Oct 17, 2025 | 3.78 | 3.87 | 3.77 | 3.86 | 3.85 | 1.58% | 381,346 |
| Oct 16, 2025 | 3.73 | 3.87 | 3.73 | 3.80 | 3.79 | 0.53% | 938,039 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.77 | -4.06% | 590,093 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.93 | - | 575,276 |
| Oct 13, 2025 | 3.90 | 3.94 | 3.85 | 3.94 | 3.93 | 2.74% | 451,872 |
| Oct 10, 2025 | 3.97 | 3.98 | 3.83 | 3.84 | 3.82 | -3.88% | 1,752,809 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.98 | -0.25% | 328,142 |
| Oct 8, 2025 | 4.04 | 4.05 | 3.99 | 4.00 | 3.99 | -1.23% | 207,124 |
| Oct 7, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.04 | -1.22% | 381,619 |
| Oct 6, 2025 | 4.09 | 4.17 | 4.07 | 4.10 | 4.09 | -0.24% | 152,435 |
| Oct 3, 2025 | 4.14 | 4.17 | 4.09 | 4.11 | 4.10 | -1.20% | 109,943 |
| Oct 2, 2025 | 4.17 | 4.21 | 4.07 | 4.16 | 4.15 | -0.48% | 910,538 |
| Oct 1, 2025 | 4.21 | 4.21 | 4.06 | 4.18 | 4.17 | -1.42% | 304,516 |
| Sep 30, 2025 | 4.24 | 4.25 | 4.18 | 4.24 | 4.23 | -0.24% | 389,484 |
| Sep 29, 2025 | 4.22 | 4.25 | 4.19 | 4.25 | 4.24 | 2.41% | 906,742 |
| Sep 26, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.14 | 1.22% | 177,209 |
| Sep 25, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.09 | -3.76% | 382,742 |