Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.180
-0.070 (-1.65%)
Aug 4, 2026, 3:54 PM EST
BDORY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.26 | 4.26 | 4.14 | 4.18 | 4.18 | -1.88% | 685,484 |
| Aug 3, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -1.39% | 181,788 |
| Jul 31, 2026 | 3.95 | 4.32 | 3.92 | 4.32 | 4.32 | 2.61% | 176,599 |
| Jul 30, 2026 | 4.16 | 4.23 | 4.15 | 4.21 | 4.21 | 1.69% | 93,858 |
| Jul 29, 2026 | 4.09 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 147,027 |
| Jul 28, 2026 | 4.10 | 4.13 | 4.05 | 4.11 | 4.11 | 1.48% | 331,246 |
| Jul 27, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | - | 166,532 |
| Jul 24, 2026 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | -2.64% | 109,395 |
| Jul 23, 2026 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -1.42% | 108,469 |
| Jul 22, 2026 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | 0.96% | 440,908 |
| Jul 21, 2026 | 4.05 | 4.19 | 4.03 | 4.18 | 4.18 | 3.21% | 318,193 |
| Jul 20, 2026 | 4.09 | 4.09 | 3.89 | 4.05 | 4.05 | -0.74% | 1,115,554 |
| Jul 17, 2026 | 4.06 | 4.12 | 4.03 | 4.08 | 4.08 | - | 188,296 |
| Jul 16, 2026 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | - | 208,527 |
| Jul 15, 2026 | 4.09 | 4.14 | 4.08 | 4.08 | 4.08 | 2.00% | 581,059 |
| 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 |