Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
5.16
-0.17 (-3.10%)
May 12, 2025, 3:51 PM EDT
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | -3.10% | 99,463 |
| May 9, 2025 | 5.20 | 5.35 | 5.09 | 5.32 | 5.32 | 0.19% | 251,494 |
| May 8, 2025 | 5.20 | 5.33 | 5.18 | 5.31 | 5.31 | 3.11% | 220,449 |
| May 7, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 72,391 |
| May 6, 2025 | 5.13 | 5.15 | 4.97 | 5.10 | 5.10 | -1.35% | 208,356 |
| May 5, 2025 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | - | 158,613 |
| May 2, 2025 | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | 2.78% | 65,366 |
| May 1, 2025 | 4.85 | 5.08 | 4.85 | 5.03 | 5.03 | -0.79% | 115,048 |
| Apr 30, 2025 | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | -0.59% | 216,613 |
| Apr 29, 2025 | 4.93 | 5.14 | 4.93 | 5.10 | 5.10 | 0.99% | 682,024 |
| Apr 28, 2025 | 4.82 | 5.06 | 4.82 | 5.05 | 5.05 | 1.51% | 153,025 |
| Apr 25, 2025 | 4.95 | 5.15 | 4.93 | 4.98 | 4.98 | 1.53% | 133,674 |
| Apr 24, 2025 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | -1.01% | 85,580 |
| Apr 23, 2025 | 4.94 | 5.02 | 4.90 | 4.95 | 4.95 | - | 97,592 |
| Apr 22, 2025 | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | 2.70% | 150,620 |
| Apr 21, 2025 | 4.68 | 4.99 | 4.50 | 4.82 | 4.82 | 1.90% | 89,809 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | -0.84% | 93,333 |
| Apr 16, 2025 | 4.82 | 4.82 | 4.72 | 4.77 | 4.77 | -3.25% | 299,647 |
| Apr 15, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.93 | 0.82% | 612,161 |
| Apr 14, 2025 | 4.79 | 4.90 | 4.77 | 4.89 | 4.89 | 2.30% | 552,303 |
| Apr 11, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 96,030 |
| Apr 10, 2025 | 4.74 | 4.74 | 4.57 | 4.74 | 4.74 | -1.04% | 222,602 |
| Apr 9, 2025 | 4.52 | 4.80 | 4.51 | 4.79 | 4.79 | 3.23% | 372,213 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.64 | 4.64 | 4.64 | -0.64% | 223,153 |
| Apr 7, 2025 | 4.68 | 4.80 | 4.65 | 4.67 | 4.67 | -5.66% | 329,637 |
| Apr 4, 2025 | 4.88 | 4.95 | 4.73 | 4.95 | 4.95 | -1.39% | 338,890 |
| Apr 3, 2025 | 5.03 | 5.10 | 4.94 | 5.02 | 5.02 | 0.40% | 659,243 |
| Apr 2, 2025 | 5.03 | 5.03 | 4.93 | 5.00 | 5.00 | 1.01% | 218,439 |
| Apr 1, 2025 | 4.94 | 5.07 | 4.94 | 4.95 | 4.95 | -3.32% | 80,804 |
| Mar 31, 2025 | 4.90 | 5.12 | 4.86 | 5.12 | 5.12 | 2.26% | 149,956 |
| Mar 28, 2025 | 5.03 | 5.06 | 4.96 | 5.01 | 5.01 | -0.26% | 259,703 |
| Mar 27, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | -0.20% | 416,559 |
| Mar 26, 2025 | 5.00 | 5.03 | 4.94 | 5.03 | 5.03 | 2.86% | 133,021 |
| Mar 25, 2025 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | - | 107,832 |
| Mar 24, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -1.01% | 202,060 |
| Mar 21, 2025 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -1.95% | 220,842 |
| Mar 20, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.24% | 152,245 |
| Mar 19, 2025 | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | -0.59% | 76,998 |
| Mar 18, 2025 | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | 3.89% | 108,929 |
| Mar 17, 2025 | 4.92 | 5.06 | 4.79 | 4.89 | 4.89 | 2.95% | 113,303 |
| Mar 14, 2025 | 4.79 | 4.95 | 4.75 | 4.75 | 4.75 | -2.06% | 82,551 |
| Mar 13, 2025 | 4.65 | 4.85 | 4.61 | 4.85 | 4.85 | 1.04% | 166,426 |
| Mar 12, 2025 | 4.63 | 4.87 | 4.63 | 4.80 | 4.69 | -0.41% | 105,046 |
| Mar 11, 2025 | 4.40 | 4.82 | 4.40 | 4.82 | 4.71 | 1.47% | 209,511 |
| Mar 10, 2025 | 4.90 | 4.90 | 4.67 | 4.75 | 4.65 | -5.38% | 274,469 |
| Mar 7, 2025 | 4.80 | 5.02 | 4.80 | 5.02 | 4.91 | 2.87% | 211,191 |
| Mar 6, 2025 | 4.94 | 4.94 | 4.85 | 4.88 | 4.77 | -1.01% | 129,002 |
| Mar 5, 2025 | 4.75 | 4.97 | 4.75 | 4.93 | 4.82 | 2.71% | 237,193 |
| Mar 4, 2025 | 4.66 | 4.80 | 4.49 | 4.80 | 4.69 | 1.05% | 73,588 |
| Mar 3, 2025 | 4.75 | 4.82 | 4.74 | 4.75 | 4.65 | 0.11% | 99,458 |