Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.600
+0.070 (1.55%)
At close: Oct 2, 2026
BDORY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.51 | 4.70 | 4.43 | 4.60 | 4.60 | 1.55% | 216,469 |
| Oct 1, 2026 | 4.47 | 4.53 | 4.39 | 4.53 | 4.53 | 1.12% | 1,128,988 |
| Sep 30, 2026 | 4.37 | 4.49 | 4.35 | 4.48 | 4.48 | 5.41% | 826,554 |
| Sep 29, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | 1.92% | 127,109 |
| Sep 28, 2026 | 4.03 | 4.22 | 4.03 | 4.17 | 4.17 | 0.24% | 180,953 |
| Sep 25, 2026 | 4.29 | 4.29 | 4.10 | 4.16 | 4.16 | -0.95% | 302,422 |
| Sep 24, 2026 | 4.29 | 4.31 | 4.12 | 4.20 | 4.20 | -4.76% | 589,936 |
| Sep 23, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | -2.65% | 1,190,570 |
| Sep 22, 2026 | 4.47 | 4.53 | 4.39 | 4.53 | 4.53 | 0.22% | 421,013 |
| Sep 21, 2026 | 4.54 | 4.62 | 4.49 | 4.52 | 4.52 | -1.53% | 549,603 |
| Sep 18, 2026 | 4.42 | 4.67 | 4.40 | 4.59 | 4.59 | 4.08% | 1,277,687 |
| Sep 17, 2026 | 4.43 | 4.48 | 4.34 | 4.41 | 4.41 | -0.45% | 877,110 |
| Sep 16, 2026 | 4.20 | 4.43 | 4.20 | 4.43 | 4.43 | 3.14% | 376,229 |
| Sep 15, 2026 | 4.31 | 4.35 | 4.27 | 4.30 | 4.30 | -1.94% | 602,484 |
| Sep 14, 2026 | 4.28 | 4.40 | 4.24 | 4.38 | 4.38 | -0.90% | 1,702,724 |
| Sep 11, 2026 | 4.44 | 4.49 | 4.37 | 4.42 | 4.42 | -3.28% | 424,703 |
| Sep 10, 2026 | 4.35 | 4.57 | 4.30 | 4.57 | 4.57 | 4.20% | 600,761 |
| Sep 9, 2026 | 4.26 | 4.60 | 4.26 | 4.39 | 4.39 | -2.44% | 127,388 |
| Sep 8, 2026 | 4.25 | 4.56 | 4.25 | 4.50 | 4.50 | 1.81% | 490,345 |
| Sep 4, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | 4.42 | 0.45% | 195,786 |
| Sep 3, 2026 | 4.48 | 4.53 | 4.25 | 4.40 | 4.40 | -0.40% | 955,905 |
| Sep 2, 2026 | 4.01 | 4.44 | 4.01 | 4.43 | 4.41 | 5.45% | 1,109,264 |
| Sep 1, 2026 | 4.07 | 4.27 | 4.06 | 4.20 | 4.19 | 2.21% | 627,461 |
| Aug 31, 2026 | 4.04 | 4.11 | 3.99 | 4.11 | 4.09 | 3.01% | 216,774 |
| Aug 28, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.98 | 0.76% | 156,110 |
| Aug 27, 2026 | 3.87 | 3.96 | 3.86 | 3.96 | 3.95 | 2.33% | 232,194 |
| Aug 26, 2026 | 3.90 | 3.93 | 3.85 | 3.87 | 3.86 | -0.77% | 667,900 |
| Aug 25, 2026 | 3.72 | 3.90 | 3.69 | 3.90 | 3.89 | 5.98% | 257,093 |
| Aug 24, 2026 | 3.60 | 3.73 | 3.60 | 3.68 | 3.67 | 0.82% | 713,995 |
| Aug 21, 2026 | 3.57 | 3.68 | 3.56 | 3.65 | 3.64 | 2.24% | 457,415 |
| Aug 20, 2026 | 3.53 | 3.58 | 3.51 | 3.57 | 3.56 | 0.56% | 646,635 |
| Aug 19, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.54 | 1.43% | 1,533,723 |
| Aug 18, 2026 | 3.51 | 3.53 | 3.47 | 3.50 | 3.49 | -0.28% | 900,496 |
| Aug 17, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.50 | -1.96% | 2,330,401 |
| Aug 14, 2026 | 3.55 | 3.61 | 3.48 | 3.58 | 3.57 | -0.83% | 2,182,673 |
| Aug 13, 2026 | 3.76 | 3.76 | 3.58 | 3.61 | 3.60 | -10.42% | 4,256,161 |
| Aug 12, 2026 | 3.80 | 4.04 | 3.77 | 4.03 | 4.01 | 4.95% | 755,081 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.79 | 3.84 | 3.83 | -4.24% | 609,663 |
| Aug 10, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.00 | -0.99% | 455,305 |
| Aug 7, 2026 | 4.04 | 4.05 | 3.98 | 4.05 | 4.03 | - | 409,370 |
| Aug 6, 2026 | 4.14 | 4.14 | 4.02 | 4.05 | 4.03 | -3.11% | 415,854 |
| Aug 5, 2026 | 4.20 | 4.25 | 4.14 | 4.18 | 4.16 | - | 152,893 |
| Aug 4, 2026 | 4.26 | 4.26 | 4.14 | 4.18 | 4.16 | -1.88% | 685,484 |
| Aug 3, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.24 | -1.39% | 181,788 |
| Jul 31, 2026 | 3.95 | 4.32 | 3.92 | 4.32 | 4.30 | 2.61% | 176,599 |
| Jul 30, 2026 | 4.16 | 4.23 | 4.15 | 4.21 | 4.19 | 1.69% | 93,858 |
| Jul 29, 2026 | 4.09 | 4.18 | 4.09 | 4.14 | 4.12 | 0.73% | 147,027 |
| Jul 28, 2026 | 4.10 | 4.13 | 4.05 | 4.11 | 4.09 | 1.48% | 331,246 |
| Jul 27, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.03 | - | 166,532 |
| Jul 24, 2026 | 4.12 | 4.14 | 4.05 | 4.05 | 4.03 | -2.64% | 109,395 |