Get the Stockscreener App
5.44
3.82%
0.20
Banco Santander Brasil S A Adr Stock (BSBR) Price History
The historical daily chart and data for Banco Santander Brasil S A Adr stock (BSBR), show that the latest closing stock price as of September 05, 2025, is $5.44.
- Banco Santander Brasil S A Adr all-time high stock price is $13.73, occurred on February 04, 2019.
- The lowest Banco Santander Brasil S A Adr stock price recorded was $2.96 on September 24, 2015. Since then, Banco Santander Brasil S A Adr's stock price has risen over 83.78% to $5.44 now.
- The 52-week high stock price for BSBR is $5.67, representing a 4.23% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for BSBR is $3.75, indicating a -31.07% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Banco Santander Brasil S A Adr (BSBR) stock in the beginning of 2024 was $5.43. The stock closed the year at $5.39, a loss of over -0.74% for the year.
The table below shows more information about BSBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $5.49 | $5.36 | $0.13 | 811,366.0 | +3.82% |
| Sep 04, 2025 | $5.26 | $5.17 | $0.09 | 503,760.0 | +1.16% |
| Sep 03, 2025 | $5.27 | $5.17 | $0.095 | 770,242.0 | -0.77% |
| Sep 02, 2025 | $5.26 | $5.14 | $0.115 | 579,320.0 | -1.51% |
| Aug 29, 2025 | $5.30 | $5.23 | $0.07 | 457,186.0 | +0.57% |
| Aug 28, 2025 | $5.33 | $5.17 | $0.16 | 1,753,877.0 | +2.33% |
| Aug 27, 2025 | $5.18 | $5.04 | $0.145 | 1,530,542.0 | +0.59% |
| Aug 26, 2025 | $5.15 | $5.08 | $0.07 | 1,692,949.0 | +0.39% |
| Aug 25, 2025 | $5.12 | $5.03 | $0.10 | 1,974,182.0 | +1.59% |
| Aug 22, 2025 | $5.05 | $4.88 | $0.17 | 472,188.0 | +3.72% |
| Aug 21, 2025 | $4.88 | $4.82 | $0.06 | 477,539.0 | +0.00% |
| Aug 20, 2025 | $4.86 | $4.76 | $0.10 | 668,110.0 | +1.47% |
| Aug 19, 2025 | $4.91 | $4.75 | $0.16 | 2,099,075.0 | -5.36% |
| Aug 18, 2025 | $5.07 | $5.01 | $0.055 | 499,839.0 | +1.00% |
| Aug 15, 2025 | $5.03 | $4.96 | $0.065 | 412,867.0 | +0.00% |
| Aug 14, 2025 | $5.07 | $4.94 | $0.1292 | 703,473.0 | +0.00% |
| Aug 13, 2025 | $5.05 | $4.97 | $0.085 | 527,647.0 | -1.19% |
| Aug 12, 2025 | $5.09 | $5.03 | $0.0588 | 684,634.0 | +2.43% |
| Aug 11, 2025 | $4.97 | $4.92 | $0.05 | 344,524.0 | -0.60% |
| Aug 08, 2025 | $4.99 | $4.93 | $0.06 | 408,148.0 | +0.20% |
Banco Santander Brasil S A Adr Stock (BSBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander 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 BSBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Brasil S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.49 | $5.14 | $0.345 | 3,476,054.0 | +2.64% |
| Aug, 2025 | $5.33 | $4.68 | $0.65 | 17,137,131.0 | +12.29% |
| Jul, 2025 | $5.53 | $4.62 | $0.91 | 13,613,402.0 | -13.39% |
| Jun, 2025 | $5.53 | $5.08 | $0.445 | 8,732,872.0 | +4.81% |
| May, 2025 | $5.49 | $4.96 | $0.535 | 10,870,722.0 | -1.14% |
| Apr, 2025 | $5.26 | $4.25 | $1.00 | 12,733,995.0 | +11.68% |
| Mar, 2025 | $4.87 | $4.31 | $0.56 | 10,599,278.0 | +8.03% |
| Feb, 2025 | $4.85 | $4.35 | $0.50 | 16,527,263.0 | -3.33% |
| Jan, 2025 | $4.52 | $3.75 | $0.77 | 15,239,194.0 | +15.35% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.36 | $3.75 | $0.61 | 9,893,330.0 | -6.49% |
| Nov, 2024 | $4.82 | $4.05 | $0.77 | 6,873,197.0 | -12.05% |
| Oct, 2024 | $5.39 | $4.73 | $0.66 | 8,848,431.0 | -10.08% |
| Sep, 2024 | $5.73 | $5.18 | $0.5479 | 3,854,750.0 | -6.07% |
| Aug, 2024 | $5.77 | $4.78 | $0.9889 | 6,001,986.0 | +10.45% |
| Jul, 2024 | $5.33 | $4.79 | $0.54 | 8,941,115.0 | +2.63% |
| Jun, 2024 | $5.38 | $4.90 | $0.48 | 7,955,317.0 | -6.97% |
| May, 2024 | $6.01 | $5.26 | $0.75 | 12,904,981.0 | -4.50% |
| Apr, 2024 | $5.83 | $5.06 | $0.775 | 11,585,277.0 | -2.80% |
| Mar, 2024 | $5.79 | $5.59 | $0.20 | 8,595,621.0 | +0.35% |
| Feb, 2024 | $6.01 | $5.57 | $0.445 | 10,016,930.0 | -0.35% |
| Jan, 2024 | $6.60 | $5.67 | $0.93 | 17,715,018.0 | -12.67% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.66 | $6.10 | $0.56 | 16,526,524.0 | +4.63% |
| Nov, 2023 | $6.52 | $5.34 | $1.18 | 11,257,280.0 | +18.34% |
| Oct, 2023 | $5.58 | $4.92 | $0.65 | 11,751,263.0 | +3.12% |
| Sep, 2023 | $5.57 | $5.00 | $0.563 | 7,313,769.0 | -5.87% |
| Aug, 2023 | $5.99 | $5.23 | $0.76 | 11,361,570.0 | -10.21% |
| Jul, 2023 | $6.63 | $5.92 | $0.715 | 8,029,065.0 | -4.56% |
| Jun, 2023 | $6.59 | $5.70 | $0.895 | 14,140,881.0 | +10.99% |
| May, 2023 | $6.21 | $5.21 | $1.00 | 16,250,128.0 | +5.91% |
| Apr, 2023 | $5.68 | $5.14 | $0.54 | 13,980,543.0 | +1.88% |
| Mar, 2023 | $5.50 | $4.76 | $0.745 | 45,684,711.0 | -2.75% |
| Feb, 2023 | $5.93 | $5.18 | $0.755 | 35,099,434.0 | -3.87% |
| Jan, 2023 | $6.11 | $5.03 | $1.08 | 26,026,278.0 | +5.38% |
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):