Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
5.06
+0.29 (6.14%)
At close: Oct 23, 2026
BDORY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.86 | 5.06 | 4.72 | 5.06 | 5.06 | 6.14% | 444,887 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.75 | 4.77 | 4.77 | -1.51% | 609,627 |
| Oct 21, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -1.16% | 349,016 |
| Oct 20, 2026 | 4.90 | 4.95 | 4.78 | 4.90 | 4.90 | 2.30% | 366,306 |
| Oct 19, 2026 | 4.80 | 4.85 | 4.72 | 4.79 | 4.79 | 2.35% | 281,812 |
| Oct 16, 2026 | 4.70 | 4.76 | 4.65 | 4.68 | 4.68 | 0.65% | 329,687 |
| Oct 15, 2026 | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 458,602 |
| Oct 14, 2026 | 4.78 | 5.00 | 4.72 | 4.75 | 4.75 | -3.46% | 2,139,713 |
| Oct 13, 2026 | 4.92 | 4.98 | 4.88 | 4.92 | 4.92 | -1.20% | 123,587 |
| Oct 12, 2026 | 4.78 | 5.05 | 4.61 | 4.98 | 4.98 | -0.40% | 150,349 |
| Oct 9, 2026 | 4.94 | 5.03 | 4.90 | 5.00 | 5.00 | 3.95% | 811,429 |
| Oct 8, 2026 | 4.99 | 4.99 | 4.80 | 4.81 | 4.81 | -1.84% | 2,229,819 |
| Oct 7, 2026 | 4.76 | 4.98 | 4.76 | 4.90 | 4.90 | -2.58% | 1,257,122 |
| Oct 6, 2026 | 5.20 | 5.21 | 4.95 | 5.03 | 5.03 | -4.91% | 1,783,118 |
| Oct 5, 2026 | 5.24 | 5.46 | 5.23 | 5.29 | 5.29 | 15.00% | 2,303,213 |
| 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 |