Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.63 10.68 10.57 10.66 281,884 -0.09(-0.84%)
Oct 30, 2017 11.08 11.14 10.68 10.75 60,202 -0.57(-5.04%)
Oct 27, 2017 11.31 11.35 11.16 11.32 38,143 +0.15(+1.34%)
Oct 26, 2017 11.55 11.58 11.17 11.17 51,957 -0.35(-3.04%)
Oct 25, 2017 11.46 11.52 11.25 11.52 47,255 +0.28(+2.49%)
Oct 24, 2017 11.26 11.26 10.99 11.24 139,354 +0.01(+0.09%)
Oct 23, 2017 11.38 11.60 11.19 11.23 24,430 -0.40(-3.44%)
Oct 20, 2017 11.69 11.71 11.63 11.63 49,597 +0.01(+0.05%)
Oct 19, 2017 11.65 11.65 11.57 11.62 24,941 -0.16(-1.32%)
Oct 18, 2017 11.82 11.82 11.70 11.78 37,640 -0.22(-1.83%)
Oct 17, 2017 11.73 12.00 11.62 12.00 42,885 +0.24(+2.04%)
Oct 16, 2017 11.79 11.80 11.65 11.76 200,420 -0.07(-0.59%)
Oct 13, 2017 11.78 11.86 11.73 11.83 100,300 +0.18(+1.55%)
Oct 12, 2017 11.71 11.78 11.65 11.65 22,375 -0.03(-0.26%)
Oct 11, 2017 11.69 11.71 11.64 11.68 60,995 +0.08(+0.69%)
Oct 10, 2017 11.47 11.71 11.47 11.60 61,418 +0.29(+2.56%)
Oct 09, 2017 11.49 11.49 11.25 11.31 29,668 -0.27(-2.33%)
Oct 06, 2017 11.53 11.64 11.47 11.58 511,102 -0.12(-1.03%)
Oct 05, 2017 11.61 11.95 11.61 11.70 1,372,424 +0.17(+1.47%)
Oct 04, 2017 11.47 11.60 11.42 11.53 162,346 +0.04(+0.35%)
Oct 03, 2017 11.14 11.52 11.13 11.49 367,854 +0.46(+4.17%)
Oct 02, 2017 10.90 11.05 10.89 11.03 111,628 +0.04(+0.36%)
Sep 29, 2017 10.98 11.11 10.98 10.99 141,381 +0.13(+1.20%)
Sep 28, 2017 10.81 10.90 10.76 10.86 107,337 -0.00(-0.04%)
Sep 27, 2017 11.04 11.04 10.70 10.86 61,185 -0.23(-2.04%)
Sep 26, 2017 11.02 11.11 11.02 11.09 134,332 +0.33(+3.07%)
Sep 25, 2017 11.26 11.27 10.76 10.76 315,743 -0.50(-4.44%)
Sep 22, 2017 11.23 11.30 11.22 11.26 63,631 +0.01(+0.09%)
Sep 21, 2017 11.13 11.48 11.13 11.25 128,488 +0.12(+1.08%)
Sep 20, 2017 11.15 11.25 11.03 11.13 136,681 +0.13(+1.18%)
Sep 19, 2017 11.11 11.13 10.89 11.00 84,782 +0.00(+0.00%)
Sep 18, 2017 11.07 11.11 10.91 11.00 45,714 +0.00(+0.00%)
Sep 15, 2017 10.83 11.07 10.77 11.00 112,828 +0.15(+1.43%)
Sep 14, 2017 10.65 10.87 10.65 10.85 114,708 -0.00(-0.05%)
Sep 13, 2017 10.90 10.90 10.61 10.85 46,111 +0.18(+1.69%)
Sep 12, 2017 10.65 10.91 10.65 10.67 86,695 -0.21(-1.93%)
Sep 11, 2017 10.70 10.98 10.70 10.88 113,976 +0.20(+1.87%)
Sep 08, 2017 10.67 10.68 10.50 10.68 132,064 -0.01(-0.13%)
Sep 07, 2017 10.60 10.73 10.56 10.69 31,804 +0.13(+1.27%)
Sep 06, 2017 9.920 10.59 9.920 10.56 86,469 +0.20(+1.93%)
Sep 05, 2017 10.09 10.51 10.09 10.36 113,241 +0.21(+2.02%)
Sep 01, 2017 9.705 10.17 9.705 10.15 51,331 +0.46(+4.69%)
Aug 31, 2017 9.840 9.850 9.690 9.700 175,229 -0.11(-1.12%)
Aug 30, 2017 9.890 9.890 9.800 9.810 24,465 -0.10(-1.01%)
Aug 29, 2017 10.15 10.15 9.720 9.910 82,371 -0.06(-0.60%)
Aug 28, 2017 9.955 10.09 9.930 9.970 34,903 -0.13(-1.29%)
Aug 25, 2017 10.23 10.23 10.00 10.10 91,556 -0.09(-0.88%)
Aug 24, 2017 10.18 10.24 10.16 10.19 93,453 -0.03(-0.29%)
Aug 23, 2017 10.12 10.27 10.09 10.22 89,054 +0.16(+1.59%)
Aug 22, 2017 9.890 10.18 9.890 10.06 134,172 +0.30(+3.07%)
Aug 21, 2017 9.710 9.920 9.710 9.760 79,099 +0.08(+0.83%)
Aug 18, 2017 9.570 9.690 9.440 9.680 41,547 +0.14(+1.47%)
Aug 17, 2017 9.640 9.670 9.491 9.540 145,352 -0.22(-2.25%)
Aug 16, 2017 9.800 9.832 9.650 9.760 32,545 -0.04(-0.41%)
Aug 15, 2017 9.827 9.870 9.770 9.800 23,253 +0.08(+0.82%)
Aug 14, 2017 9.790 9.970 9.720 9.720 73,568 -0.03(-0.31%)
Aug 11, 2017 9.770 9.850 9.670 9.750 70,137 +0.01(+0.10%)
Aug 10, 2017 9.820 9.840 9.695 9.740 93,029 -0.03(-0.31%)
Aug 09, 2017 9.740 9.840 9.720 9.770 161,684 -0.26(-2.59%)
Aug 08, 2017 9.985 10.18 9.950 10.03 94,099 +0.03(+0.30%)
Aug 07, 2017 9.880 10.05 9.880 10.00 95,247 +0.18(+1.83%)
Aug 04, 2017 9.880 9.900 9.760 9.820 57,093 +0.01(+0.10%)
Aug 03, 2017 9.980 9.980 9.755 9.810 190,517 +0.04(+0.36%)
Aug 02, 2017 9.380 9.775 9.380 9.775 121,832 +0.36(+3.77%)
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.