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 )

5.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 30, 2014 10.32 10.32 10.19 10.20 46,569 -0.20(-1.92%)
May 29, 2014 10.56 10.66 10.37 10.40 49,285 -0.10(-0.91%)
May 28, 2014 10.23 10.58 10.16 10.50 53,913 +0.45(+4.49%)
May 27, 2014 10.21 10.41 10.02 10.04 139,882 -0.04(-0.35%)
May 23, 2014 10.08 10.08 10.08 0 -0.14(-1.37%)
May 22, 2014 10.20 10.25 10.13 10.22 67,840 -0.40(-3.76%)
May 21, 2014 10.73 11.05 10.59 10.62 46,997 -0.14(-1.35%)
May 20, 2014 10.80 11.06 10.65 10.76 320,352 -0.05(-0.43%)
May 19, 2014 10.76 10.85 10.76 10.81 46,664 -0.07(-0.64%)
May 16, 2014 10.88 10.90 10.76 10.88 62,084 +0.10(+0.93%)
May 15, 2014 10.82 10.85 10.64 10.78 57,118 +0.01(+0.09%)
May 14, 2014 10.76 10.96 10.73 10.77 117,397 -0.03(-0.28%)
May 13, 2014 10.70 10.86 10.66 10.80 33,849 +0.06(+0.51%)
May 12, 2014 10.71 10.79 10.67 10.74 35,411 +0.08(+0.80%)
May 09, 2014 10.81 10.83 10.62 10.66 59,893 -0.16(-1.48%)
May 08, 2014 11.26 11.28 10.79 10.82 41,967 -0.40(-3.57%)
May 07, 2014 10.93 11.26 10.82 11.22 28,255 +0.08(+0.72%)
May 06, 2014 10.86 11.21 10.75 11.14 84,097 +0.30(+2.77%)
May 05, 2014 10.83 10.93 10.77 10.84 23,138 +0.08(+0.74%)
May 02, 2014 10.56 10.82 10.46 10.76 35,603 +0.34(+3.26%)
May 01, 2014 10.56 10.56 10.42 10.42 16,681 -0.14(-1.33%)
Apr 30, 2014 10.55 10.63 10.41 10.56 34,673 -0.13(-1.22%)
Apr 29, 2014 10.67 10.89 10.61 10.69 40,063 +0.29(+2.79%)
Apr 28, 2014 10.35 10.42 10.20 10.40 162,407 +0.04(+0.39%)
Apr 25, 2014 10.61 10.61 10.30 10.36 77,579 -0.38(-3.54%)
Apr 24, 2014 10.79 10.79 10.56 10.74 39,764 +0.09(+0.85%)
Apr 23, 2014 10.82 10.82 10.59 10.65 25,869 -0.15(-1.39%)
Apr 22, 2014 10.56 10.86 10.44 10.80 85,491 +0.13(+1.22%)
Apr 21, 2014 10.79 10.79 10.60 10.67 29,148 -0.12(-1.11%)
Apr 17, 2014 10.79 10.79 10.79 0 +0.47(+4.55%)
Apr 16, 2014 10.38 10.38 10.17 10.32 51,957 -0.01(-0.11%)
Apr 15, 2014 10.54 10.55 10.10 10.33 45,675 -0.16(-1.52%)
Apr 14, 2014 10.72 10.72 10.46 10.49 40,119 -0.17(-1.59%)
Apr 11, 2014 10.53 10.69 10.50 10.66 0 +0.08(+0.76%)
Apr 10, 2014 10.64 10.70 10.40 10.58 65,401 -0.01(-0.09%)
Apr 09, 2014 10.54 10.63 10.36 10.59 58,472 -0.28(-2.58%)
Apr 08, 2014 11.51 11.65 10.81 10.87 375,433 -0.29(-2.60%)
Apr 07, 2014 10.63 11.19 10.57 11.16 467,190 +0.70(+6.69%)
Apr 04, 2014 10.53 10.60 10.27 10.46 0 +0.31(+3.05%)
Apr 03, 2014 10.43 10.43 10.09 10.15 72,368 -0.24(-2.31%)
Apr 02, 2014 10.00 10.48 10.00 10.39 134,818 +0.35(+3.49%)
Apr 01, 2014 10.07 10.14 9.970 10.04 132,545 +0.09(+0.90%)
Mar 31, 2014 9.850 10.06 9.850 9.950 111,353 +0.16(+1.63%)
Mar 28, 2014 9.870 10.08 9.690 9.790 0 -0.12(-1.21%)
Mar 27, 2014 9.420 10.01 9.420 9.910 404,160 +0.75(+8.19%)
Mar 26, 2014 9.105 9.210 9.105 9.160 108,609 +0.06(+0.66%)
Mar 25, 2014 8.980 9.170 8.980 9.100 98,818 +0.11(+1.22%)
Mar 24, 2014 9.005 9.010 8.850 8.990 53,985 +0.04(+0.45%)
Mar 21, 2014 8.770 9.030 8.760 8.950 0 -0.04(-0.44%)
Mar 20, 2014 8.460 9.000 8.400 8.990 181,070 +0.50(+5.89%)
Mar 19, 2014 8.160 8.570 8.120 8.490 175,032 +0.31(+3.79%)
Mar 18, 2014 8.000 8.260 7.930 8.180 363,023 +0.14(+1.74%)
Mar 17, 2014 8.120 8.170 8.000 8.040 331,967 -0.01(-0.12%)
Mar 14, 2014 8.020 8.110 8.000 8.050 0 -0.13(-1.59%)
Mar 13, 2014 8.330 8.340 8.150 8.180 84,279 +0.07(+0.86%)
Mar 12, 2014 8.040 8.180 8.010 8.110 136,810 -0.19(-2.29%)
Mar 11, 2014 8.550 8.550 8.240 8.300 120,291 -0.10(-1.19%)
Mar 10, 2014 8.510 8.580 8.350 8.400 35,018 -0.09(-1.06%)
Mar 07, 2014 8.680 8.700 8.450 8.490 0 -0.27(-3.08%)
Mar 06, 2014 8.960 8.970 8.740 8.760 77,745 -0.10(-1.14%)
Mar 05, 2014 8.700 8.890 8.700 8.861 109,188 +0.14(+1.64%)
Mar 04, 2014 8.830 8.830 8.700 8.718 59,515 +0.12(+1.37%)
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.