Get the Stockscreener App
3.90
7.14%
0.26
After Hours:
3.89
-0.010
-0.26%
Banco Do Brasil S.A. ADR Stock (BDORY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $3.91 | $3.51 | $0.40 | 1,298,330.0 | +7.14% |
| Aug 13, 2025 | $3.69 | $3.60 | $0.09 | 830,999.0 | -0.82% |
| Aug 12, 2025 | $3.67 | $3.62 | $0.05 | 223,948.0 | +2.80% |
| Aug 11, 2025 | $3.60 | $3.49 | $0.106 | 1,382,824.0 | -0.83% |
| Aug 08, 2025 | $3.64 | $3.53 | $0.11 | 515,801.0 | +0.28% |
| Aug 07, 2025 | $3.59 | $3.49 | $0.10 | 2,230,015.0 | +2.87% |
| Aug 06, 2025 | $3.54 | $3.47 | $0.07 | 1,666,825.0 | +0.87% |
| Aug 05, 2025 | $3.50 | $3.44 | $0.06 | 3,386,872.0 | -1.70% |
| Aug 04, 2025 | $5.48 | $3.46 | $2.02 | 4,324,736.0 | +2.62% |
| Aug 01, 2025 | $3.63 | $3.35 | $0.281 | 2,200,223.0 | -3.38% |
| Jul 31, 2025 | $3.61 | $3.54 | $0.07 | 1,263,995.0 | -5.33% |
| Jul 30, 2025 | $3.75 | $3.55 | $0.20 | 275,988.0 | +2.18% |
| Jul 29, 2025 | $3.67 | $3.60 | $0.07 | 284,098.0 | +1.66% |
| Jul 28, 2025 | $3.70 | $3.60 | $0.10 | 1,280,363.0 | -3.22% |
| Jul 25, 2025 | $3.75 | $3.68 | $0.07 | 3,555,620.0 | +0.81% |
| Jul 24, 2025 | $3.71 | $3.61 | $0.10 | 892,221.0 | +0.54% |
| Jul 23, 2025 | $3.70 | $3.58 | $0.12 | 414,686.0 | +3.66% |
| Jul 22, 2025 | $3.69 | $3.50 | $0.19 | 1,603,592.0 | -2.74% |
| Jul 21, 2025 | $3.72 | $3.61 | $0.11 | 1,321,337.0 | -1.35% |
| Jul 18, 2025 | $3.81 | $3.70 | $0.11 | 206,056.0 | -2.63% |
Banco Do Brasil S.A. ADR Stock (BDORY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Do Brasil S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDORY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Do Brasil S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Do Brasil S.A. ADR Stock (BDORY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.48 | $3.35 | $2.13 | 18,060,573.0 | +9.86% |
| Jul, 2025 | $4.27 | $3.50 | $0.77 | 19,125,992.0 | -14.04% |
| Jun, 2025 | $4.55 | $3.85 | $0.70 | 21,815,741.0 | -0.48% |
| May, 2025 | $5.51 | $4.14 | $1.37 | 14,482,704.0 | -18.15% |
| Apr, 2025 | $5.15 | $4.50 | $0.65 | 5,711,842.0 | -0.98% |
| Mar, 2025 | $5.12 | $4.40 | $0.72 | 3,534,786.0 | +7.90% |
| Feb, 2025 | $5.28 | $4.62 | $0.6603 | 22,079,457.0 | -2.77% |
| Jan, 2025 | $4.89 | $3.81 | $1.08 | 11,127,279.0 | +27.75% |
Banco Do Brasil S.A. ADR Stock (BDORY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.49 | $3.80 | $0.69 | 10,864,039.0 | -3.39% |
| Nov, 2024 | $4.72 | $4.00 | $0.72 | 11,787,919.0 | -10.61% |
| Oct, 2024 | $5.02 | $4.50 | $0.5216 | 8,617,383.0 | -7.60% |
| Sep, 2024 | $5.45 | $4.89 | $0.56 | 5,930,567.0 | -0.60% |
| Aug, 2024 | $5.46 | $4.45 | $1.01 | 6,290,153.0 | +6.12% |
| Jul, 2024 | $5.05 | $4.61 | $0.44 | 4,505,078.0 | -1.25% |
| Jun, 2024 | $5.40 | $4.70 | $0.70 | 5,489,442.0 | -8.05% |
| May, 2024 | $5.59 | $5.10 | $0.493 | 6,555,668.0 | -0.19% |
| Apr, 2024 | $5.82 | $5.00 | $0.8103 | 3,801,066.0 | -7.02% |
| Mar, 2024 | $5.97 | $5.45 | $0.525 | 4,982,478.0 | -3.10% |
| Feb, 2024 | $6.22 | $5.55 | $0.675 | 3,637,062.0 | +2.20% |
| Jan, 2024 | $5.80 | $5.50 | $0.305 | 3,971,226.0 | -50.28% |
Banco Do Brasil S.A. ADR Stock (BDORY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.61 | $10.17 | $1.44 | 2,472,649.0 | +4.48% |
| Nov, 2023 | $11.00 | $9.58 | $1.42 | 3,159,347.0 | +14.74% |
| Oct, 2023 | $10.05 | $8.88 | $1.17 | 3,562,044.0 | +2.25% |
| Sep, 2023 | $9.96 | $8.93 | $1.03 | 5,235,684.0 | -2.41% |
| Aug, 2023 | $10.35 | $9.21 | $1.14 | 3,659,822.0 | -7.01% |
| Jul, 2023 | $10.69 | $9.70 | $0.99 | 3,951,345.0 | -0.19% |
| Jun, 2023 | $10.89 | $8.56 | $2.33 | 7,145,889.0 | +18.82% |
| May, 2023 | $9.15 | $8.27 | $0.88 | 4,546,345.0 | -0.57% |
| Apr, 2023 | $8.91 | $7.58 | $1.33 | 4,871,742.0 | +12.28% |
| Mar, 2023 | $8.00 | $6.97 | $1.03 | 4,976,715.0 | -1.68% |
| Feb, 2023 | $8.43 | $7.44 | $0.99 | 8,521,323.0 | -3.66% |
| Jan, 2023 | $8.19 | $5.99 | $2.20 | 22,895,842.0 | +24.47% |
0.11%
0.25%
Cap:
|
Volume (24h):