Banco do Brasil S.A. (BDORY)
OTCMKTS · Delayed Price · Currency is USD
3.890
+0.030 (0.78%)
At close: Jun 23, 2026
BDORY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |