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 )

5.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 8.320 8.320 8.320 0 -0.15(-1.77%)
Dec 29, 2016 8.430 8.560 8.410 8.470 55,965 +0.06(+0.71%)
Dec 28, 2016 8.350 8.470 8.330 8.410 98,628 +0.11(+1.26%)
Dec 27, 2016 7.990 8.330 7.990 8.305 49,157 +0.40(+5.13%)
Dec 23, 2016 7.900 7.900 7.900 0 +0.04(+0.51%)
Dec 22, 2016 7.780 7.900 7.740 7.860 41,364 +0.02(+0.26%)
Dec 21, 2016 7.880 8.010 7.680 7.840 166,619 +0.06(+0.77%)
Dec 20, 2016 7.860 7.900 7.670 7.780 114,147 +0.17(+2.23%)
Dec 19, 2016 7.805 7.824 7.550 7.610 47,089 -0.24(-3.06%)
Dec 16, 2016 7.610 7.920 7.610 7.850 81,739 +0.13(+1.74%)
Dec 15, 2016 6.940 7.780 6.940 7.716 178,114 +0.16(+2.06%)
Dec 14, 2016 7.760 7.880 7.500 7.560 49,893 -0.25(-3.20%)
Dec 13, 2016 7.780 7.910 7.740 7.810 152,641 +0.09(+1.17%)
Dec 12, 2016 7.840 7.885 7.650 7.720 171,906 -0.26(-3.26%)
Dec 09, 2016 7.920 8.101 7.920 7.980 59,272 +0.08(+1.01%)
Dec 08, 2016 7.970 8.010 7.900 7.900 83,883 -0.11(-1.37%)
Dec 07, 2016 8.130 8.130 7.870 8.010 177,055 +0.20(+2.56%)
Dec 06, 2016 7.620 8.000 7.620 7.810 83,673 -0.00(-0.05%)
Dec 05, 2016 7.640 7.850 7.640 7.814 79,918 +0.00(+0.05%)
Dec 02, 2016 7.870 7.920 7.710 7.810 202,358 +0.05(+0.64%)
Dec 01, 2016 8.100 8.100 7.648 7.760 227,696 -0.46(-5.60%)
Nov 30, 2016 8.280 8.430 8.200 8.220 65,169 +0.07(+0.86%)
Nov 29, 2016 8.150 8.410 8.150 8.150 83,303 -0.26(-3.09%)
Nov 28, 2016 8.090 8.531 8.090 8.410 203,842 +0.36(+4.47%)
Nov 25, 2016 8.030 8.330 7.990 8.050 130,170 -0.30(-3.59%)
Nov 23, 2016 8.350 8.350 8.350 0 -0.20(-2.34%)
Nov 22, 2016 8.450 8.750 8.440 8.550 342,737 +0.15(+1.79%)
Nov 21, 2016 8.350 8.420 8.250 8.400 168,860 +0.69(+8.95%)
Nov 18, 2016 7.710 7.800 7.620 7.710 110,052 +0.29(+3.91%)
Nov 17, 2016 7.750 7.800 7.400 7.420 103,155 -0.27(-3.51%)
Nov 16, 2016 7.700 7.720 7.560 7.690 429,691 +0.15(+2.04%)
Nov 15, 2016 7.250 7.570 7.250 7.536 60,492 +0.32(+4.38%)
Nov 14, 2016 7.030 7.220 6.800 7.220 281,418 +0.08(+1.05%)
Nov 11, 2016 7.450 7.450 6.840 7.145 284,100 -0.46(-5.99%)
Nov 10, 2016 7.960 8.020 7.520 7.600 329,510 -0.92(-10.75%)
Nov 09, 2016 8.460 8.700 8.460 8.515 278,259 -0.47(-5.28%)
Nov 08, 2016 8.850 9.000 8.680 8.990 255,675 +0.09(+1.01%)
Nov 07, 2016 8.690 8.900 8.690 8.900 279,628 +0.57(+6.84%)
Nov 04, 2016 8.200 8.550 8.100 8.330 389,556 +0.10(+1.22%)
Nov 03, 2016 8.400 8.530 8.180 8.230 261,299 -0.20(-2.37%)
Nov 02, 2016 8.590 8.590 8.250 8.430 146,040 -0.20(-2.32%)
Nov 01, 2016 8.910 9.170 8.540 8.630 173,255 -0.58(-6.30%)
Oct 31, 2016 9.000 9.210 8.972 9.210 250,187 +0.45(+5.14%)
Oct 28, 2016 9.000 9.000 8.700 8.760 87,672 -0.24(-2.67%)
Oct 27, 2016 8.830 9.030 8.750 9.000 141,697 +0.31(+3.57%)
Oct 26, 2016 8.690 8.790 8.590 8.690 154,114 -0.09(-1.03%)
Oct 25, 2016 8.820 8.880 8.666 8.780 290,539 -0.21(-2.34%)
Oct 24, 2016 9.255 9.340 8.990 8.990 1,731,480 -0.03(-0.33%)
Oct 21, 2016 8.700 9.090 8.700 9.020 109,971 +0.08(+0.89%)
Oct 20, 2016 8.800 8.960 8.760 8.940 141,033 +0.22(+2.52%)
Oct 19, 2016 8.720 8.900 8.650 8.720 214,972 -0.05(-0.63%)
Oct 18, 2016 8.740 8.780 8.590 8.775 123,484 +0.38(+4.46%)
Oct 17, 2016 8.150 8.400 8.060 8.400 100,680 +0.31(+3.83%)
Oct 14, 2016 8.105 8.160 7.950 8.090 154,218 +0.18(+2.28%)
Oct 13, 2016 7.630 7.940 7.630 7.910 102,002 +0.21(+2.73%)
Oct 12, 2016 7.670 7.740 7.670 7.700 135,169 -0.04(-0.52%)
Oct 11, 2016 7.780 7.820 7.712 7.740 169,928 -0.15(-1.90%)
Oct 10, 2016 7.880 7.940 7.820 7.890 138,079 +0.08(+1.02%)
Oct 07, 2016 7.870 7.870 7.660 7.810 322,019 +0.20(+2.63%)
Oct 06, 2016 7.350 7.610 7.320 7.610 103,851 +0.25(+3.40%)
Oct 05, 2016 7.230 7.410 7.190 7.360 148,147 +0.26(+3.66%)
Oct 04, 2016 7.218 7.218 7.060 7.100 81,624 -0.18(-2.47%)
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.