Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.080
+0.080 (2.00%)
Jul 14, 2026, 3:59 PM EST
BDORY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.07 | 4.12 | 4.00 | 4.00 | 4.00 | - | 208,534 |
| Jul 13, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -2.20% | 118,261 |
| Jul 10, 2026 | 4.04 | 4.10 | 4.03 | 4.09 | 4.09 | 5.41% | 188,816 |
| Jul 9, 2026 | 3.87 | 3.98 | 3.86 | 3.88 | 3.88 | -0.51% | 379,221 |
| Jul 8, 2026 | 3.87 | 3.90 | 3.82 | 3.90 | 3.90 | - | 264,416 |
| Jul 7, 2026 | 3.93 | 3.97 | 3.88 | 3.90 | 3.90 | - | 284,175 |
| Jul 6, 2026 | 3.88 | 3.93 | 3.85 | 3.90 | 3.90 | 1.30% | 272,561 |
| Jul 2, 2026 | 3.87 | 4.00 | 3.84 | 3.85 | 3.85 | -0.26% | 179,642 |
| Jul 1, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | -1.53% | 505,831 |
| Jun 30, 2026 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | -1.51% | 322,081 |
| Jun 29, 2026 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | 1.27% | 188,215 |
| Jun 26, 2026 | 3.92 | 4.01 | 3.90 | 3.93 | 3.93 | - | 116,602 |
| Jun 25, 2026 | 3.81 | 3.95 | 3.81 | 3.93 | 3.93 | 1.55% | 315,360 |
| Jun 24, 2026 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | -0.51% | 827,598 |
| Jun 23, 2026 | 3.80 | 3.91 | 3.79 | 3.89 | 3.89 | 0.78% | 176,178 |
| Jun 22, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 137,029 |
| Jun 18, 2026 | 3.83 | 3.89 | 3.81 | 3.82 | 3.82 | -2.05% | 833,338 |
| Jun 17, 2026 | 3.89 | 3.96 | 3.85 | 3.90 | 3.90 | 1.56% | 819,493 |
| Jun 16, 2026 | 3.89 | 3.90 | 3.84 | 3.84 | 3.84 | -2.29% | 79,698 |
| Jun 15, 2026 | 3.97 | 4.00 | 3.89 | 3.93 | 3.93 | 0.77% | 1,008,020 |
| Jun 12, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | 1.56% | 139,788 |
| Jun 11, 2026 | 3.78 | 3.89 | 3.74 | 3.84 | 3.84 | 1.59% | 437,434 |
| Jun 10, 2026 | 3.74 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 460,472 |
| Jun 9, 2026 | 3.81 | 3.83 | 3.73 | 3.73 | 3.73 | -0.53% | 861,301 |
| Jun 8, 2026 | 3.85 | 3.86 | 3.72 | 3.75 | 3.75 | -2.09% | 533,409 |
| Jun 5, 2026 | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -2.79% | 960,622 |
| Jun 4, 2026 | 3.90 | 4.10 | 3.90 | 3.94 | 3.94 | -0.25% | 159,382 |
| Jun 3, 2026 | 3.92 | 4.07 | 3.90 | 3.95 | 3.95 | -2.77% | 870,484 |
| Jun 2, 2026 | 4.12 | 4.12 | 4.04 | 4.08 | 4.06 | -0.49% | 396,843 |
| Jun 1, 2026 | 4.20 | 4.29 | 4.01 | 4.10 | 4.08 | -0.49% | 143,280 |
| May 29, 2026 | 4.11 | 4.15 | 4.08 | 4.12 | 4.10 | -1.67% | 578,018 |
| May 28, 2026 | 4.21 | 4.23 | 4.05 | 4.19 | 4.17 | -0.71% | 195,938 |
| May 27, 2026 | 4.22 | 4.30 | 4.22 | 4.22 | 4.20 | -0.94% | 198,413 |
| May 26, 2026 | 4.29 | 4.37 | 4.26 | 4.26 | 4.24 | 1.43% | 268,176 |
| May 22, 2026 | 4.22 | 4.29 | 4.15 | 4.20 | 4.18 | -0.36% | 62,698 |
| May 21, 2026 | 4.15 | 4.28 | 4.14 | 4.22 | 4.20 | 0.60% | 177,603 |
| May 20, 2026 | 4.11 | 4.23 | 4.11 | 4.19 | 4.17 | 3.71% | 355,745 |
| May 19, 2026 | 4.02 | 4.10 | 4.01 | 4.04 | 4.02 | -1.70% | 1,061,683 |
| May 18, 2026 | 4.06 | 4.18 | 4.05 | 4.11 | 4.09 | -0.72% | 1,480,900 |
| May 15, 2026 | 4.15 | 4.16 | 4.07 | 4.14 | 4.12 | -2.36% | 469,692 |
| May 14, 2026 | 4.20 | 4.29 | 4.15 | 4.24 | 4.22 | 1.44% | 1,001,234 |
| May 13, 2026 | 4.38 | 4.43 | 4.18 | 4.18 | 4.16 | -6.49% | 1,292,384 |
| May 12, 2026 | 4.45 | 4.47 | 4.42 | 4.47 | 4.45 | - | 648,666 |
| May 11, 2026 | 4.53 | 4.53 | 4.46 | 4.47 | 4.45 | -1.32% | 168,867 |
| May 8, 2026 | 4.46 | 4.57 | 4.43 | 4.53 | 4.51 | 1.12% | 429,943 |
| May 7, 2026 | 4.51 | 4.54 | 4.46 | 4.48 | 4.46 | -1.32% | 209,665 |
| May 6, 2026 | 4.50 | 4.66 | 4.50 | 4.54 | 4.52 | -0.44% | 487,489 |
| May 5, 2026 | 4.53 | 4.57 | 4.40 | 4.56 | 4.54 | 5.07% | 517,659 |
| May 4, 2026 | 4.49 | 4.53 | 4.34 | 4.34 | 4.32 | -2.91% | 463,419 |
| May 1, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.45 | -1.97% | 54,964 |