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 -0.090 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
May 01, 2015 8.810 8.820 8.660 8.820 42,881 +0.12(+1.38%)
Apr 30, 2015 8.760 8.760 8.538 8.700 48,432 -0.11(-1.25%)
Apr 29, 2015 8.865 8.900 8.780 8.810 175,084 -0.15(-1.67%)
Apr 28, 2015 9.010 9.170 8.870 8.960 92,469 -0.02(-0.22%)
Apr 27, 2015 9.100 9.220 8.980 8.980 94,699 -0.20(-2.18%)
Apr 24, 2015 8.940 9.210 8.915 9.180 139,458 +0.37(+4.20%)
Apr 23, 2015 8.390 8.850 8.390 8.810 145,194 +0.36(+4.26%)
Apr 22, 2015 8.150 8.460 8.090 8.450 87,644 +0.35(+4.32%)
Apr 21, 2015 8.010 8.180 8.010 8.100 105,237 +0.09(+1.12%)
Apr 20, 2015 8.090 8.130 7.960 8.010 27,175 +0.01(+0.12%)
Apr 17, 2015 8.230 8.310 7.980 8.000 346,285 -0.48(-5.66%)
Apr 16, 2015 8.140 8.500 8.140 8.480 111,226 +0.18(+2.17%)
Apr 15, 2015 7.750 8.300 7.750 8.300 52,727 +0.55(+7.10%)
Apr 14, 2015 7.770 7.870 7.650 7.750 30,794 +0.06(+0.78%)
Apr 13, 2015 7.830 7.950 7.678 7.690 36,435 -0.15(-1.91%)
Apr 10, 2015 7.590 7.840 7.590 7.840 45,036 +0.26(+3.43%)
Apr 09, 2015 7.800 7.810 7.540 7.580 111,953 -0.39(-4.89%)
Apr 08, 2015 8.010 8.120 7.900 7.970 47,936 +0.13(+1.66%)
Apr 07, 2015 8.030 8.160 7.820 7.840 72,544 -0.22(-2.73%)
Apr 06, 2015 8.020 8.120 8.000 8.060 102,695 +0.27(+3.47%)
Apr 02, 2015 7.790 7.790 7.790 0 +0.37(+4.99%)
Apr 01, 2015 7.380 7.500 7.330 7.420 168,837 +0.26(+3.70%)
Mar 31, 2015 7.070 7.310 7.057 7.155 88,369 +0.12(+1.78%)
Mar 30, 2015 6.810 7.100 6.810 7.030 68,357 +0.19(+2.78%)
Mar 27, 2015 6.850 6.860 6.730 6.840 129,698 -0.12(-1.72%)
Mar 26, 2015 7.200 7.200 6.915 6.960 177,631 -0.31(-4.26%)
Mar 25, 2015 7.540 7.600 7.240 7.270 53,118 -0.26(-3.45%)
Mar 24, 2015 7.540 7.600 7.450 7.530 66,575 +0.01(+0.13%)
Mar 23, 2015 7.420 7.560 7.340 7.520 69,284 +0.19(+2.59%)
Mar 20, 2015 7.150 7.360 7.150 7.330 89,813 +0.43(+6.23%)
Mar 19, 2015 7.320 7.330 6.900 6.900 647,027 -0.52(-7.06%)
Mar 18, 2015 6.840 7.484 6.840 7.424 763,078 +0.71(+10.65%)
Mar 17, 2015 6.540 6.910 6.540 6.709 508,333 +0.12(+1.81%)
Mar 16, 2015 6.670 6.730 6.520 6.590 292,812 -0.01(-0.15%)
Mar 13, 2015 6.740 6.740 6.456 6.600 147,166 -0.36(-5.17%)
Mar 12, 2015 7.060 7.120 6.920 6.960 38,873 -0.01(-0.14%)
Mar 11, 2015 6.980 7.060 6.850 6.970 71,140 +0.03(+0.43%)
Mar 10, 2015 6.890 6.990 6.730 6.940 360,286 +0.15(+2.13%)
Mar 09, 2015 7.040 7.080 6.780 6.795 269,982 -0.46(-6.40%)
Mar 06, 2015 7.340 7.360 7.210 7.260 81,516 -0.24(-3.20%)
Mar 05, 2015 7.495 7.550 7.450 7.500 370,696 -0.08(-1.06%)
Mar 04, 2015 8.010 7.580 7.580 214,727 -0.43(-5.37%)
Mar 03, 2015 8.060 8.150 8.000 8.010 109,565 -0.20(-2.44%)
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.