Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.950
-0.260 (-4.99%)
Apr 15, 2026, 3:39 PM EST
BDORY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 5.25% | 784,898 |
| Apr 13, 2026 | 4.97 | 5.06 | 4.86 | 4.95 | 4.95 | -4.44% | 874,906 |
| Apr 10, 2026 | 4.96 | 5.19 | 4.95 | 5.18 | 5.18 | 4.02% | 612,391 |
| Apr 9, 2026 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 2.68% | 376,622 |
| Apr 8, 2026 | 4.95 | 4.95 | 4.76 | 4.85 | 4.85 | 4.30% | 398,184 |
| Apr 7, 2026 | 4.59 | 4.65 | 4.51 | 4.65 | 4.65 | -0.21% | 73,454 |
| Apr 6, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | 0.65% | 307,482 |
| Apr 2, 2026 | 4.47 | 4.64 | 4.47 | 4.63 | 4.63 | -0.22% | 167,438 |
| Apr 1, 2026 | 4.58 | 4.69 | 4.56 | 4.64 | 4.64 | 3.11% | 195,239 |
| Mar 31, 2026 | 4.35 | 4.51 | 4.34 | 4.50 | 4.50 | 5.63% | 988,296 |
| Mar 30, 2026 | 4.41 | 4.41 | 4.26 | 4.26 | 4.26 | -4.05% | 369,765 |
| Mar 27, 2026 | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | -0.67% | 323,554 |
| Mar 26, 2026 | 4.61 | 4.62 | 4.40 | 4.47 | 4.47 | -4.08% | 455,584 |
| Mar 25, 2026 | 4.71 | 4.71 | 4.53 | 4.66 | 4.66 | 1.97% | 263,692 |
| Mar 24, 2026 | 4.49 | 4.59 | 4.49 | 4.57 | 4.57 | -2.56% | 468,688 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.58 | 4.69 | 4.69 | 6.11% | 301,545 |
| Mar 20, 2026 | 4.46 | 4.49 | 4.37 | 4.42 | 4.42 | -3.49% | 944,418 |
| Mar 19, 2026 | 4.36 | 4.59 | 4.36 | 4.58 | 4.58 | 3.15% | 274,751 |
| Mar 18, 2026 | 4.60 | 4.65 | 4.42 | 4.44 | 4.44 | -3.27% | 1,097,086 |
| Mar 17, 2026 | 4.71 | 4.71 | 4.58 | 4.59 | 4.59 | -1.71% | 92,080 |
| Mar 16, 2026 | 4.53 | 4.70 | 4.53 | 4.67 | 4.67 | 3.55% | 168,816 |
| Mar 13, 2026 | 4.76 | 4.77 | 4.50 | 4.51 | 4.51 | -3.01% | 276,526 |
| Mar 12, 2026 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -6.44% | 444,296 |
| Mar 11, 2026 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 1.43% | 102,932 |
| Mar 10, 2026 | 4.87 | 5.01 | 4.82 | 4.90 | 4.90 | 1.45% | 301,303 |
| Mar 9, 2026 | 4.74 | 4.91 | 4.69 | 4.83 | 4.83 | 1.26% | 745,271 |
| Mar 6, 2026 | 4.68 | 4.81 | 4.65 | 4.77 | 4.77 | -0.63% | 145,263 |
| Mar 5, 2026 | 4.87 | 4.89 | 4.77 | 4.80 | 4.80 | -3.03% | 240,427 |
| Mar 4, 2026 | 5.04 | 5.05 | 4.94 | 4.95 | 4.95 | - | 315,812 |
| Mar 3, 2026 | 5.31 | 5.31 | 4.75 | 4.95 | 4.94 | -5.53% | 656,867 |
| Mar 2, 2026 | 4.96 | 5.40 | 4.96 | 5.24 | 5.23 | -1.32% | 1,578,137 |
| Feb 27, 2026 | 5.24 | 5.34 | 5.16 | 5.31 | 5.30 | -1.30% | 495,333 |
| Feb 26, 2026 | 5.39 | 5.41 | 5.24 | 5.38 | 5.37 | -0.92% | 1,035,404 |
| Feb 25, 2026 | 5.23 | 5.47 | 5.23 | 5.43 | 5.42 | 3.82% | 1,500,580 |
| Feb 24, 2026 | 5.10 | 5.34 | 4.90 | 5.23 | 5.20 | 1.75% | 1,899,164 |
| Feb 23, 2026 | 5.17 | 5.27 | 4.95 | 5.14 | 5.11 | -1.15% | 508,579 |
| Feb 20, 2026 | 5.12 | 5.23 | 5.06 | 5.20 | 5.17 | 1.96% | 645,079 |
| Feb 19, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 5.07 | 3.87% | 789,447 |
| Feb 18, 2026 | 4.66 | 4.97 | 4.66 | 4.91 | 4.88 | 5.36% | 496,459 |
| Feb 17, 2026 | 4.56 | 4.95 | 4.56 | 4.66 | 4.63 | -5.67% | 229,960 |
| Feb 13, 2026 | 4.71 | 4.94 | 4.64 | 4.94 | 4.91 | -0.40% | 612,278 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.80 | 4.96 | 4.93 | 2.69% | 1,028,253 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.80 | 0.21% | 369,359 |
| Feb 10, 2026 | 4.88 | 4.90 | 4.78 | 4.82 | 4.79 | 0.21% | 495,228 |
| Feb 9, 2026 | 4.70 | 4.82 | 4.70 | 4.81 | 4.78 | 2.56% | 402,717 |
| Feb 6, 2026 | 4.67 | 4.71 | 4.60 | 4.69 | 4.66 | 0.64% | 284,359 |
| Feb 5, 2026 | 4.79 | 4.82 | 4.64 | 4.66 | 4.63 | -2.71% | 501,445 |
| Feb 4, 2026 | 4.83 | 4.88 | 4.74 | 4.79 | 4.76 | -2.04% | 768,885 |
| Feb 3, 2026 | 4.98 | 5.02 | 4.89 | 4.89 | 4.86 | 0.20% | 832,464 |
| Feb 2, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.85 | 4.27% | 840,599 |