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 -0.020 (-0.39%)
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 (%)
Jul 31, 2015 6.468 6.510 6.360 6.430 108,319 +0.05(+0.78%)
Jul 30, 2015 6.560 6.560 6.320 6.380 42,641 -0.08(-1.24%)
Jul 29, 2015 6.070 6.510 6.070 6.460 43,343 +0.19(+3.03%)
Jul 28, 2015 6.350 6.380 5.950 6.270 73,906 +0.00(+0.00%)
Jul 27, 2015 6.200 6.330 6.190 6.270 537,761 +0.13(+2.12%)
Jul 24, 2015 6.220 6.260 5.930 6.140 430,434 -0.18(-2.85%)
Jul 23, 2015 6.630 6.630 6.280 6.320 382,763 -0.20(-3.07%)
Jul 22, 2015 6.780 6.958 6.500 6.520 158,010 -0.42(-6.05%)
Jul 21, 2015 6.980 6.830 6.940 63,855 +0.02(+0.29%)
Jul 20, 2015 7.030 7.050 6.912 6.920 50,610 -0.15(-2.12%)
Jul 17, 2015 7.300 7.310 7.070 7.070 141,073 -0.25(-3.42%)
Jul 16, 2015 7.400 7.450 7.320 7.320 180,334 -0.29(-3.81%)
Jul 15, 2015 7.540 7.730 7.540 7.610 22,997 -0.01(-0.13%)
Jul 14, 2015 7.580 7.700 7.560 7.620 32,356 -0.02(-0.26%)
Jul 13, 2015 7.550 7.680 7.520 7.640 46,923 +0.12(+1.60%)
Jul 10, 2015 7.360 7.590 7.350 7.520 88,716 +0.23(+3.16%)
Jul 09, 2015 7.190 7.390 7.190 7.290 50,991 +0.14(+1.96%)
Jul 08, 2015 7.320 7.320 7.150 7.150 78,722 -0.24(-3.25%)
Jul 07, 2015 7.410 7.440 7.280 7.390 99,965 -0.21(-2.76%)
Jul 06, 2015 7.490 7.650 7.440 7.600 59,294 -0.15(-1.94%)
Jul 02, 2015 7.750 7.750 7.750 0 +0.09(+1.17%)
Jul 01, 2015 7.790 7.835 7.620 7.660 44,902 -0.12(-1.54%)
Jun 30, 2015 7.714 7.780 7.660 7.780 73,792 +0.15(+1.97%)
Jun 29, 2015 7.690 7.690 7.580 7.630 78,591 -0.22(-2.80%)
Jun 26, 2015 7.640 7.850 7.630 7.850 239,712 +0.25(+3.29%)
Jun 25, 2015 7.680 7.680 7.510 7.600 52,663 -0.13(-1.68%)
Jun 24, 2015 7.600 7.730 7.580 7.730 28,612 +0.05(+0.65%)
Jun 23, 2015 7.630 7.750 7.610 7.680 84,751 +0.03(+0.39%)
Jun 22, 2015 7.620 7.704 7.605 7.650 118,044 +0.21(+2.82%)
Jun 19, 2015 7.470 7.550 7.400 7.440 61,363 -0.21(-2.75%)
Jun 18, 2015 7.460 7.680 7.460 7.650 45,991 +0.25(+3.38%)
Jun 17, 2015 7.440 7.280 7.400 52,706 -0.14(-1.86%)
Jun 16, 2015 7.390 7.560 7.340 7.540 71,765 +0.35(+4.87%)
Jun 15, 2015 7.170 7.260 7.110 7.190 194,098 -0.11(-1.51%)
Jun 12, 2015 7.320 7.390 7.250 7.300 58,427 -0.15(-2.01%)
Jun 11, 2015 7.445 7.450 7.290 7.450 25,772 -0.06(-0.80%)
Jun 10, 2015 7.490 7.640 7.490 7.510 111,039 +0.22(+3.02%)
Jun 09, 2015 7.260 7.340 7.250 7.290 28,196 +0.03(+0.41%)
Jun 08, 2015 7.190 7.280 7.150 7.260 92,223 +0.15(+2.11%)
Jun 05, 2015 7.040 7.160 7.015 7.110 53,212 -0.05(-0.70%)
Jun 04, 2015 7.260 7.270 7.160 7.160 59,985 -0.09(-1.24%)
Jun 03, 2015 7.500 7.500 7.250 7.250 368,873 -0.27(-3.59%)
Jun 02, 2015 7.320 7.554 7.320 7.520 137,720 +0.27(+3.72%)
Jun 01, 2015 7.240 7.250 7.130 7.250 108,727 +0.01(+0.14%)
May 29, 2015 7.265 7.370 7.190 7.240 159,909 -0.16(-2.16%)
May 28, 2015 7.490 7.500 7.400 7.400 146,294 -0.26(-3.39%)
May 27, 2015 7.490 7.680 7.380 7.660 133,348 +0.14(+1.86%)
May 26, 2015 7.490 7.960 7.450 7.520 89,916 -0.06(-0.79%)
May 22, 2015 7.580 7.580 7.580 0 -0.52(-6.42%)
May 21, 2015 8.140 8.200 8.040 8.100 120,267 -0.27(-3.25%)
May 20, 2015 8.240 8.520 8.240 8.373 38,430 +0.00(+0.03%)
May 19, 2015 8.660 8.680 8.280 8.370 54,092 -0.23(-2.67%)
May 18, 2015 8.770 8.770 8.560 8.600 34,916 -0.26(-2.93%)
May 15, 2015 8.700 8.872 8.700 8.860 98,432 +0.11(+1.26%)
May 14, 2015 8.770 8.800 8.606 8.750 36,694 -0.17(-1.91%)
May 13, 2015 9.140 9.140 8.860 8.920 43,614 -0.26(-2.83%)
May 12, 2015 9.090 9.280 9.090 9.180 31,079 +0.00(+0.00%)
May 11, 2015 9.300 9.310 9.100 9.180 24,476 -0.24(-2.55%)
May 08, 2015 9.310 9.420 9.260 9.420 59,942 +0.19(+2.06%)
May 07, 2015 8.870 9.230 8.870 9.230 54,125 +0.40(+4.53%)
May 06, 2015 8.800 8.950 8.760 8.830 64,362 -0.03(-0.34%)
May 05, 2015 8.570 8.890 8.570 8.860 24,844 +0.16(+1.84%)
May 04, 2015 8.670 8.780 8.640 8.700 29,174 -0.12(-1.36%)
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.