Banco do Brasil S.A. (BDORY)
OTC: BDORY
· Real-Time Price · USD
3.74
-0.02 (-0.53%)
At close: Sep 04, 2025, 3:58 PM
3.80
1.60%
After-hours: Sep 04, 2025, 03:58 PM EDT
BDORY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 3.67 | 3.84 | 3.67 | 3.80 | 3.80 | 1.60% | 632,537 |
| Aug 25, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.35% | 1,583,000 |
| Aug 22, 2025 | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | 4.08% | 493,937 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | 0.27% | 384,700 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 425,103 |
| Aug 19, 2025 | 3.85 | 3.89 | 3.63 | 3.68 | 3.68 | -7.07% | 2,201,300 |
| Aug 18, 2025 | 3.72 | 3.98 | 3.71 | 3.96 | 3.96 | 1.54% | 1,660,600 |
| Aug 15, 2025 | 3.60 | 3.91 | 3.51 | 3.90 | 3.90 | 3.45% | 1,373,330 |
| Aug 14, 2025 | 3.65 | 3.77 | 3.57 | 3.77 | 3.77 | 3.57% | 649,500 |
| Aug 13, 2025 | 3.65 | 3.69 | 3.60 | 3.64 | 3.64 | -0.82% | 830,900 |
| Aug 12, 2025 | 3.66 | 3.67 | 3.62 | 3.67 | 3.67 | 2.80% | 223,722 |
| Aug 11, 2025 | 3.54 | 3.60 | 3.49 | 3.57 | 3.57 | -0.83% | 1,382,824 |
| Aug 8, 2025 | 3.59 | 3.64 | 3.53 | 3.60 | 3.60 | 0.28% | 515,648 |
| Aug 7, 2025 | 3.52 | 3.59 | 3.49 | 3.59 | 3.59 | 2.87% | 2,230,007 |