Skip to main content

Banco Do Brasil S.A. ADR (OP: BDORY )

5.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.000 9.210 8.972 9.210 250,187 +0.45(+5.14%)
Oct 28, 2016 9.000 9.000 8.700 8.760 87,672 -0.24(-2.67%)
Oct 27, 2016 8.830 9.030 8.750 9.000 141,697 +0.31(+3.57%)
Oct 26, 2016 8.690 8.790 8.590 8.690 154,114 -0.09(-1.03%)
Oct 25, 2016 8.820 8.880 8.666 8.780 290,539 -0.21(-2.34%)
Oct 24, 2016 9.255 9.340 8.990 8.990 1,731,480 -0.03(-0.33%)
Oct 21, 2016 8.700 9.090 8.700 9.020 109,971 +0.08(+0.89%)
Oct 20, 2016 8.800 8.960 8.760 8.940 141,033 +0.22(+2.52%)
Oct 19, 2016 8.720 8.900 8.650 8.720 214,972 -0.05(-0.63%)
Oct 18, 2016 8.740 8.780 8.590 8.775 123,484 +0.38(+4.46%)
Oct 17, 2016 8.150 8.400 8.060 8.400 100,680 +0.31(+3.83%)
Oct 14, 2016 8.105 8.160 7.950 8.090 154,218 +0.18(+2.28%)
Oct 13, 2016 7.630 7.940 7.630 7.910 102,002 +0.21(+2.73%)
Oct 12, 2016 7.670 7.740 7.670 7.700 135,169 -0.04(-0.52%)
Oct 11, 2016 7.780 7.820 7.712 7.740 169,928 -0.15(-1.90%)
Oct 10, 2016 7.880 7.940 7.820 7.890 138,079 +0.08(+1.02%)
Oct 07, 2016 7.870 7.870 7.660 7.810 322,019 +0.20(+2.63%)
Oct 06, 2016 7.350 7.610 7.320 7.610 103,851 +0.25(+3.40%)
Oct 05, 2016 7.230 7.410 7.190 7.360 148,147 +0.26(+3.66%)
Oct 04, 2016 7.218 7.218 7.060 7.100 81,624 -0.18(-2.47%)
Oct 03, 2016 7.150 7.280 7.030 7.280 109,499 +0.29(+4.15%)
Sep 30, 2016 7.120 7.120 6.900 6.990 142,882 +0.07(+1.01%)
Sep 29, 2016 7.180 7.200 6.890 6.920 67,292 -0.26(-3.62%)
Sep 28, 2016 6.880 7.210 6.880 7.180 263,165 +0.09(+1.27%)
Sep 27, 2016 6.950 7.090 6.860 7.090 59,167 +0.13(+1.87%)
Sep 26, 2016 7.240 7.240 6.770 6.960 297,034 -0.08(-1.14%)
Sep 23, 2016 7.120 7.170 7.010 7.040 34,803 -0.18(-2.49%)
Sep 22, 2016 7.430 7.430 7.220 7.220 297,940 -0.08(-1.10%)
Sep 21, 2016 7.100 7.330 7.030 7.300 232,920 +0.35(+5.04%)
Sep 20, 2016 6.845 6.950 6.844 6.950 29,830 +0.21(+3.12%)
Sep 19, 2016 6.810 6.865 6.720 6.740 25,069 -0.02(-0.30%)
Sep 16, 2016 6.660 6.770 6.590 6.760 108,938 -0.01(-0.15%)
Sep 15, 2016 6.580 6.797 6.580 6.770 67,471 +0.19(+2.89%)
Sep 14, 2016 6.700 6.700 6.490 6.580 77,605 -0.04(-0.60%)
Sep 13, 2016 6.790 6.860 6.590 6.620 211,542 -0.42(-5.97%)
Sep 12, 2016 6.780 7.055 6.740 7.040 479,376 +0.14(+2.03%)
Sep 09, 2016 7.190 7.190 6.890 6.900 233,143 -0.52(-7.01%)
Sep 08, 2016 7.500 7.550 7.410 7.420 255,965 -0.03(-0.40%)
Sep 07, 2016 7.280 7.450 7.250 7.450 82,339 +0.05(+0.65%)
Sep 06, 2016 7.220 7.410 6.950 7.402 299,564 +0.13(+1.82%)
Sep 02, 2016 7.270 7.270 7.270 0 +0.28(+4.01%)
Sep 01, 2016 7.080 7.120 6.960 6.990 71,095 -0.16(-2.24%)
Aug 31, 2016 7.450 7.450 7.000 7.150 238,335 -0.13(-1.85%)
Aug 30, 2016 7.270 7.350 7.170 7.285 181,446 +0.00(+0.07%)
Aug 29, 2016 6.940 7.310 6.940 7.280 184,494 +0.31(+4.45%)
Aug 26, 2016 7.000 7.190 6.840 6.970 79,873 +0.10(+1.46%)
Aug 25, 2016 6.870 6.940 6.850 6.870 34,770 +0.02(+0.29%)
Aug 24, 2016 6.880 6.950 6.830 6.850 100,124 -0.10(-1.44%)
Aug 23, 2016 6.940 7.010 6.910 6.950 77,171 +0.01(+0.14%)
Aug 22, 2016 7.140 7.250 6.900 6.940 63,666 -0.22(-3.01%)
Aug 19, 2016 6.770 7.160 6.770 7.155 176,889 +0.18(+2.51%)
Aug 18, 2016 7.000 7.020 6.930 6.980 185,653 -0.03(-0.43%)
Aug 17, 2016 7.050 7.110 6.870 7.010 531,650 -0.24(-3.31%)
Aug 16, 2016 7.230 7.250 7.100 7.250 158,532 +0.00(+0.00%)
Aug 15, 2016 7.220 7.320 7.060 7.250 36,391 +0.14(+1.97%)
Aug 12, 2016 6.900 7.240 6.900 7.110 134,246 +0.08(+1.21%)
Aug 11, 2016 6.800 7.040 6.800 7.025 184,242 +0.35(+5.16%)
Aug 10, 2016 6.500 6.900 6.500 6.680 181,887 -0.13(-1.91%)
Aug 09, 2016 6.720 6.870 6.720 6.810 252,317 +0.10(+1.49%)
Aug 08, 2016 6.640 6.720 6.640 6.710 179,434 +0.00(+0.00%)
Aug 05, 2016 6.720 6.720 6.585 6.710 58,746 +0.11(+1.67%)
Aug 04, 2016 6.455 6.600 6.420 6.600 151,146 +0.28(+4.43%)
Aug 03, 2016 6.205 6.330 6.135 6.320 68,614 +0.14(+2.27%)
Aug 02, 2016 6.390 6.410 6.160 6.180 135,846 -0.17(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.