Banco Santander (Brasil) S.A. (BSBR) Historical Stock Price Data | Complete Trading History - Stocknear

Banco Santander (Brasil) ...

NYSE: BSBR · Real-Time Price · USD
5.50
0.16 (3.00%)
At close: Sep 26, 2025, 3:59 PM
5.55
1.00%
After-hours: Sep 26, 2025, 07:31 PM EDT

BSBR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.40 5.50 5.40 5.49 5.49 2.81% 653,015
Sep 25, 2025 5.42 5.44 5.33 5.34 5.34 -2.55% 626,800
Sep 24, 2025 5.55 5.55 5.46 5.48 5.48 -1.44% 434,817
Sep 23, 2025 5.43 5.59 5.43 5.56 5.56 2.21% 606,415
Sep 22, 2025 5.39 5.45 5.36 5.44 5.44 -1.27% 613,900
Sep 19, 2025 5.53 5.55 5.50 5.51 5.51 -0.18% 621,500
Sep 18, 2025 5.57 5.57 5.52 5.52 5.52 -0.72% 625,800
Sep 17, 2025 5.48 5.65 5.48 5.56 5.56 2.39% 1,131,300
Sep 16, 2025 5.48 5.50 5.41 5.43 5.43 -0.18% 570,300
Sep 15, 2025 5.42 5.49 5.41 5.44 5.44 1.30% 376,900
Sep 12, 2025 5.40 5.44 5.36 5.37 5.37 -1.47% 478,000
Sep 11, 2025 5.36 5.50 5.36 5.45 5.45 1.68% 487,486
Sep 10, 2025 5.36 5.44 5.35 5.36 5.36 0.37% 599,902
Sep 9, 2025 5.36 5.40 5.33 5.34 5.34 -0.56% 464,807
Sep 8, 2025 5.44 5.44 5.30 5.37 5.37 -1.29% 997,937
Sep 5, 2025 5.42 5.49 5.36 5.44 5.44 3.82% 811,400
Sep 4, 2025 5.19 5.26 5.17 5.24 5.24 1.16% 503,800
Sep 3, 2025 5.22 5.27 5.18 5.18 5.18 -0.77% 770,242
Sep 2, 2025 5.16 5.26 5.15 5.22 5.22 -1.51% 579,320
Aug 29, 2025 5.25 5.30 5.23 5.30 5.30 0.57% 457,200