Banco Do Brasil Sa ADR (BDORY)
3.0600
-0.1300 (-4.08%)
OP · Last Trade: Oct 31st, 4:32 PM EDT
Historical Prices For Banco Do Brasil Sa ADR (BDORY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.05 | 3.14 | 3.02 | 3.06 | 919,881 | 3.06 |
| 10/29/2026 | 3.15 | 3.21 | 3.05 | 3.19 | 711,048 | 3.19 |
| 10/28/2026 | 3.29 | 3.30 | 3.16 | 3.19 | 1,200,823 | 3.19 |
| 10/27/2026 | 3.50 | 3.51 | 3.31 | 3.35 | 1,019,662 | 3.35 |
| 10/26/2026 | 3.96 | 4.14 | 3.12 | 3.42 | 9,159,049 | 3.42 |
| 10/23/2026 | 4.86 | 5.06 | 4.72 | 5.06 | 454,146 | 5.06 |
| 10/22/2026 | 4.78 | 4.86 | 4.75 | 4.77 | 609,627 | 4.77 |
| 10/21/2026 | 4.80 | 4.93 | 4.80 | 4.84 | 349,016 | 4.84 |
| 10/20/2026 | 4.78 | 4.95 | 4.78 | 4.90 | 366,306 | 4.90 |
| 10/19/2026 | 4.80 | 4.85 | 4.72 | 4.79 | 281,812 | 4.79 |
| 10/16/2026 | 4.71 | 4.76 | 4.65 | 4.68 | 329,687 | 4.68 |
| 10/15/2026 | 4.75 | 4.85 | 4.65 | 4.65 | 458,602 | 4.65 |
| 10/14/2026 | 4.78 | 5.00 | 4.72 | 4.75 | 2,389,713 | 4.75 |
| 10/13/2026 | 4.91 | 4.98 | 4.88 | 4.92 | 123,587 | 4.92 |
| 10/12/2026 | 4.78 | 5.05 | 4.61 | 4.98 | 150,349 | 4.98 |
| 10/09/2026 | 4.94 | 5.03 | 4.90 | 5.00 | 811,429 | 5.00 |
| 10/08/2026 | 4.99 | 4.99 | 4.80 | 4.81 | 2,319,819 | 4.81 |
| 10/07/2026 | 4.76 | 4.98 | 4.76 | 4.90 | 1,257,122 | 4.90 |
| 10/06/2026 | 5.20 | 5.21 | 4.95 | 5.03 | 1,783,118 | 5.03 |
| 10/05/2026 | 5.24 | 5.46 | 5.23 | 5.29 | 2,303,213 | 5.29 |
| 10/02/2026 | 4.43 | 4.70 | 4.43 | 4.60 | 216,469 | 4.60 |
| 10/01/2026 | 4.47 | 4.53 | 4.38 | 4.53 | 1,128,988 | 4.53 |
| 9/30/2026 | 4.38 | 4.49 | 4.35 | 4.48 | 826,554 | 4.48 |
| 9/29/2026 | 4.15 | 4.29 | 4.15 | 4.25 | 127,109 | 4.25 |
| 9/28/2026 | 4.03 | 4.22 | 4.03 | 4.17 | 180,953 | 4.17 |
| 9/25/2026 | 4.17 | 4.29 | 4.10 | 4.16 | 302,422 | 4.16 |
| 9/24/2026 | 4.29 | 4.31 | 4.12 | 4.20 | 589,936 | 4.20 |
| 9/23/2026 | 4.46 | 4.52 | 4.36 | 4.41 | 1,190,570 | 4.41 |
| 9/22/2026 | 4.47 | 4.53 | 4.39 | 4.53 | 421,013 | 4.53 |
| 9/21/2026 | 4.55 | 4.62 | 4.49 | 4.52 | 549,603 | 4.52 |
| 9/18/2026 | 4.42 | 4.67 | 4.39 | 4.59 | 1,277,687 | 4.59 |
| 9/17/2026 | 4.39 | 4.48 | 4.34 | 4.41 | 877,110 | 4.41 |
| 9/16/2026 | 4.20 | 4.43 | 4.20 | 4.43 | 376,229 | 4.43 |
| 9/15/2026 | 4.31 | 4.35 | 4.27 | 4.29 | 602,484 | 4.29 |
| 9/14/2026 | 4.28 | 4.40 | 4.24 | 4.38 | 1,702,724 | 4.38 |
| 9/11/2026 | 4.45 | 4.49 | 4.37 | 4.42 | 424,703 | 4.42 |
| 9/10/2026 | 4.35 | 4.57 | 4.30 | 4.57 | 600,761 | 4.57 |
| 9/09/2026 | 4.59 | 4.60 | 4.26 | 4.39 | 127,388 | 4.39 |
| 9/08/2026 | 4.25 | 4.56 | 4.25 | 4.50 | 490,345 | 4.50 |
| 9/04/2026 | 4.39 | 4.49 | 4.25 | 4.42 | 195,786 | 4.42 |
| 9/03/2026 | 4.36 | 4.53 | 4.25 | 4.40 | 955,905 | 4.40 |
| 9/02/2026 | 4.19 | 4.44 | 4.01 | 4.43 | 1,109,264 | 4.43 |
| 9/01/2026 | 4.08 | 4.27 | 4.06 | 4.20 | 627,461 | 4.20 |
| 8/31/2026 | 4.00 | 4.11 | 3.99 | 4.11 | 216,774 | 4.11 |
| 8/28/2026 | 3.92 | 3.99 | 3.87 | 3.99 | 156,110 | 3.99 |
| 8/27/2026 | 3.88 | 3.96 | 3.85 | 3.96 | 232,194 | 3.96 |
| 8/26/2026 | 3.90 | 3.93 | 3.85 | 3.87 | 667,900 | 3.87 |
| 8/25/2026 | 3.72 | 3.90 | 3.68 | 3.90 | 257,093 | 3.90 |
| 8/24/2026 | 3.60 | 3.73 | 3.60 | 3.68 | 713,995 | 3.68 |
| 8/21/2026 | 3.57 | 3.68 | 3.56 | 3.65 | 457,415 | 3.65 |
| 8/20/2026 | 3.53 | 3.58 | 3.51 | 3.57 | 646,635 | 3.57 |
| 8/19/2026 | 3.58 | 3.60 | 3.55 | 3.55 | 1,533,723 | 3.55 |
| 8/18/2026 | 3.51 | 3.52 | 3.47 | 3.50 | 1,100,496 | 3.50 |
| 8/17/2026 | 3.61 | 3.61 | 3.51 | 3.51 | 2,330,401 | 3.51 |
| 8/14/2026 | 3.55 | 3.61 | 3.48 | 3.58 | 2,182,673 | 3.58 |
| 8/13/2026 | 3.76 | 3.76 | 3.58 | 3.61 | 4,256,161 | 3.61 |
| 8/12/2026 | 3.79 | 4.04 | 3.77 | 4.03 | 755,081 | 4.03 |
| 8/11/2026 | 4.00 | 4.00 | 3.79 | 3.84 | 609,663 | 3.84 |
| 8/10/2026 | 4.00 | 4.02 | 3.98 | 4.01 | 455,305 | 4.01 |
| 8/07/2026 | 4.04 | 4.05 | 3.98 | 4.05 | 409,370 | 4.05 |
| 8/06/2026 | 4.14 | 4.14 | 4.02 | 4.05 | 415,854 | 4.05 |
| 8/05/2026 | 4.20 | 4.25 | 4.14 | 4.18 | 152,893 | 4.18 |
| 8/04/2026 | 4.22 | 4.25 | 4.14 | 4.18 | 685,484 | 4.18 |
| 8/03/2026 | 4.28 | 4.28 | 4.22 | 4.26 | 181,788 | 4.26 |
| 7/31/2026 | 4.16 | 4.32 | 3.92 | 4.32 | 176,599 | 4.32 |