Get the Stockscreener App
3.96
0.75%
-0.03
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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $3.99 | $3.92 | $0.0665 | 255,117.0 | -0.91% |
| Dec 09, 2025 | $4.04 | $3.94 | $0.10 | 263,851.0 | -1.72% |
| Dec 08, 2025 | $4.08 | $3.99 | $0.09 | 592,523.0 | +2.01% |
| Dec 05, 2025 | $4.30 | $3.95 | $0.35 | 1,840,653.0 | -7.87% |
| Dec 04, 2025 | $4.32 | $4.09 | $0.23 | 221,383.0 | +5.37% |
| Dec 03, 2025 | $4.40 | $4.09 | $0.305 | 146,338.0 | -3.76% |
| Dec 02, 2025 | $4.26 | $4.17 | $0.09 | 136,652.0 | +1.91% |
| Dec 01, 2025 | $4.24 | $4.11 | $0.13 | 184,734.0 | -2.34% |
| Nov 28, 2025 | $4.30 | $4.15 | $0.15 | 203,122.0 | +0.71% |
| Nov 26, 2025 | $4.25 | $4.18 | $0.07 | 122,156.0 | +2.41% |
| Nov 25, 2025 | $4.15 | $4.11 | $0.04 | 438,035.0 | -0.12% |
| Nov 24, 2025 | $4.22 | $4.11 | $0.11 | 402,751.0 | +1.59% |
| Nov 21, 2025 | $4.09 | $4.01 | $0.08 | 427,173.0 | +1.74% |
| Nov 20, 2025 | $4.35 | $4.02 | $0.33 | 105,704.0 | -3.13% |
| Nov 19, 2025 | $4.15 | $4.09 | $0.06 | 242,735.0 | -0.24% |
| Nov 18, 2025 | $4.22 | $4.16 | $0.059 | 156,835.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.40 | $3.92 | $0.48 | 3,641,251.0 | -7.63% |
| Nov, 2025 | $4.58 | $4.01 | $0.57 | 16,556,865.0 | +4.65% |
| Oct, 2025 | $4.21 | $3.73 | $0.486 | 16,830,047.0 | -3.54% |
| Sep, 2025 | $4.32 | $3.65 | $0.67 | 36,999,508.0 | +7.89% |
| Aug, 2025 | $5.48 | $3.35 | $2.13 | 32,021,501.0 | +10.70% |
| 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% |
0.72%
0.29%
Cap:
|
Volume (24h):