Banco do Brasil S.A. (BDORY)
OTC: BDORY
· Real-Time Price · USD
4.16
-0.10 (-2.35%)
At close: Sep 25, 2025, 9:56 AM
BDORY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.26 | 4.32 | 4.20 | 4.26 | 4.26 | 1.19% | 293,889 |
| Sep 23, 2025 | 4.12 | 4.22 | 4.10 | 4.21 | 4.21 | 2.18% | 572,320 |
| Sep 22, 2025 | 4.12 | 4.12 | 4.02 | 4.12 | 4.12 | -1.90% | 331,339 |
| Sep 19, 2025 | 4.19 | 4.21 | 4.12 | 4.20 | 4.20 | -0.71% | 239,400 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | 2.42% | 2,120,635 |
| Sep 17, 2025 | 4.17 | 4.22 | 4.11 | 4.13 | 4.13 | -1.20% | 333,800 |
| Sep 16, 2025 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -0.24% | 650,913 |
| Sep 15, 2025 | 4.16 | 4.19 | 4.06 | 4.19 | 4.19 | -1.41% | 1,327,319 |
| Sep 12, 2025 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 1.43% | 1,731,610 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.04 | 4.19 | 4.19 | 2.95% | 1,806,600 |
| Sep 10, 2025 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 2.78% | 1,736,100 |
| Sep 9, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | -1.00% | 404,700 |
| Sep 8, 2025 | 3.92 | 4.00 | 3.82 | 4.00 | 4.00 | 0.76% | 1,275,710 |
| Sep 5, 2025 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | 4.47% | 1,921,304 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.70 | 3.80 | 3.80 | 1.06% | 804,548 |
| Sep 3, 2025 | 3.77 | 3.82 | 3.72 | 3.76 | 3.76 | -1.31% | 434,000 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.65 | 3.81 | 3.81 | -3.05% | 638,615 |
| Aug 29, 2025 | 3.84 | 3.98 | 3.84 | 3.93 | 3.93 | -0.25% | 333,529 |
| Aug 28, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 4.23% | 1,015,500 |
| Aug 27, 2025 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | -0.53% | 254,500 |