Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.050 (-1.22%)
Jun 2, 2026, 3:55 PM EST
BDORY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4.43 | 4.56 | 4.43 | 4.56 | 4.54 | 3.17% | 352,466 |
| Apr 29, 2026 | 4.47 | 4.55 | 4.37 | 4.42 | 4.40 | -2.86% | 391,017 |
| Apr 28, 2026 | 4.57 | 4.66 | 4.51 | 4.55 | 4.53 | -1.09% | 262,353 |
| Apr 27, 2026 | 4.65 | 4.65 | 4.58 | 4.60 | 4.58 | - | 219,911 |
| Apr 24, 2026 | 4.60 | 4.75 | 4.56 | 4.60 | 4.58 | -2.34% | 289,091 |
| Apr 23, 2026 | 4.73 | 4.76 | 4.65 | 4.71 | 4.69 | -0.63% | 319,640 |
| Apr 22, 2026 | 4.93 | 4.93 | 4.72 | 4.74 | 4.72 | -3.27% | 585,042 |
| Apr 21, 2026 | 4.87 | 4.99 | 4.75 | 4.90 | 4.88 | 0.82% | 355,971 |
| Apr 20, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.84 | -1.02% | 96,677 |
| Apr 17, 2026 | 4.93 | 5.05 | 4.91 | 4.91 | 4.89 | 0.20% | 244,034 |
| Apr 16, 2026 | 4.94 | 4.96 | 4.85 | 4.90 | 4.88 | -0.41% | 517,678 |
| Apr 15, 2026 | 5.08 | 5.08 | 4.91 | 4.92 | 4.90 | -5.57% | 527,515 |
| Apr 14, 2026 | 4.99 | 5.21 | 4.99 | 5.21 | 5.19 | 5.25% | 784,898 |
| Apr 13, 2026 | 4.97 | 5.06 | 4.86 | 4.95 | 4.93 | -4.44% | 874,906 |
| Apr 10, 2026 | 4.96 | 5.19 | 4.95 | 5.18 | 5.16 | 4.02% | 612,391 |
| Apr 9, 2026 | 4.74 | 4.98 | 4.74 | 4.98 | 4.96 | 2.68% | 376,622 |
| Apr 8, 2026 | 4.95 | 4.95 | 4.76 | 4.85 | 4.83 | 4.30% | 398,184 |
| Apr 7, 2026 | 4.59 | 4.65 | 4.51 | 4.65 | 4.63 | -0.21% | 73,454 |
| Apr 6, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | 4.64 | 0.65% | 307,482 |
| Apr 2, 2026 | 4.47 | 4.64 | 4.47 | 4.63 | 4.61 | -0.22% | 167,438 |
| Apr 1, 2026 | 4.58 | 4.69 | 4.56 | 4.64 | 4.62 | 3.11% | 195,239 |
| Mar 31, 2026 | 4.35 | 4.51 | 4.34 | 4.50 | 4.48 | 5.63% | 988,296 |
| Mar 30, 2026 | 4.41 | 4.41 | 4.26 | 4.26 | 4.24 | -4.05% | 369,765 |
| Mar 27, 2026 | 4.36 | 4.45 | 4.34 | 4.44 | 4.42 | -0.67% | 323,554 |
| Mar 26, 2026 | 4.61 | 4.62 | 4.40 | 4.47 | 4.45 | -4.08% | 455,584 |
| Mar 25, 2026 | 4.71 | 4.71 | 4.53 | 4.66 | 4.64 | 1.97% | 263,692 |
| Mar 24, 2026 | 4.49 | 4.59 | 4.49 | 4.57 | 4.55 | -2.56% | 468,688 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.58 | 4.69 | 4.67 | 6.11% | 301,545 |