Banco Do Brasil Stock Price History (OTCMKTS:BDORY)

Add to My Stocks
$7.81 $0 (0.05%) BDORY stock closing price Dec 05, 2016 (Closing)

View and download Banco Do Brasil stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Banco Do Brasil P/E ratio data for the stock. The Banco Do Brasil stock price history chart shows that the stock price was at a high of 17.45 on 01 Sep, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-057.647.857.647.8179918N/AN/A
2016-12-027.877.927.717.81202358N/AN/A
2016-12-018.108.107.657.76227696N/AN/A
2016-11-308.288.438.208.2265169N/AN/A
2016-11-298.158.418.158.1583303N/AN/A
2016-11-288.098.538.098.41203842N/AN/A
2016-11-258.038.337.998.05130170N/AN/A
2016-11-240.000.000.008.350N/AN/A
2016-11-238.238.808.238.3581689N/AN/A
2016-11-228.458.758.448.55342737N/AN/A
2016-11-218.358.428.258.40168860N/AN/A
2016-11-187.717.807.627.71110052N/AN/A
2016-11-177.757.807.407.42103155N/AN/A
2016-11-167.707.727.567.69429691N/AN/A
2016-11-157.257.577.257.5460492N/AN/A
2016-11-147.037.226.807.22281418N/AN/A
2016-11-117.457.456.847.15284100N/AN/A
2016-11-107.968.027.527.60329510N/AN/A
2016-11-098.468.708.468.52278259N/AN/A
2016-11-088.859.008.688.99255675N/AN/A
2016-11-078.698.908.698.90279628N/AN/A
2016-11-048.208.558.108.33389556N/AN/A
2016-11-038.408.538.188.23261299N/AN/A
2016-11-028.598.598.258.43146040N/AN/A
2016-11-018.919.178.548.63173255N/A0.52
2016-10-319.009.218.979.21250187N/A0.55
2016-10-289.009.008.708.7687672N/A0.53
2016-10-278.839.038.759.00141697N/A0.54
2016-10-268.698.798.598.69154114N/A0.52
2016-10-258.828.888.678.78290539N/A0.53
2016-10-249.269.348.998.991731480N/A0.54
2016-10-218.709.098.709.02109971N/A0.54
2016-10-208.808.968.768.94141033N/A0.54
2016-10-198.728.908.658.72214972N/A0.52
2016-10-188.748.788.598.78123484N/A0.53
2016-10-178.158.408.068.40100680N/A0.51
2016-10-148.118.167.958.09154218N/A0.49
2016-10-137.637.947.637.91102002N/A0.48
2016-10-127.677.747.677.70135169N/A0.46
2016-10-117.787.827.717.74169928N/A0.47
2016-10-107.887.947.827.89138079N/A0.47
2016-10-077.877.877.667.81322019N/A0.47
2016-10-067.357.617.327.61103851N/A0.46
2016-10-057.237.417.197.36148147N/A0.44
2016-10-047.227.227.067.1081624N/A0.43
2016-10-037.157.287.037.28109499N/A0.44
2016-09-307.127.126.906.99144043N/A0.42
2016-09-297.187.206.896.9267292N/A0.42
2016-09-286.887.216.887.18263165N/A0.43
2016-09-276.957.096.867.0963004N/A0.43
2016-09-267.247.246.776.96297034N/A0.42
2016-09-237.127.177.017.0434803N/A0.42
2016-09-227.437.437.227.22297940N/A0.43
2016-09-217.107.337.037.30232920N/A0.44
2016-09-206.856.956.846.9529830N/A0.42
2016-09-196.816.876.726.7425069N/A0.41
2016-09-166.666.776.596.76108938N/A0.41
2016-09-156.586.806.586.7767471N/A0.41
2016-09-146.706.706.496.5877605N/A0.40
2016-09-136.796.866.596.62211542N/A0.40
2016-09-126.787.066.747.04479376N/A0.42
2016-09-097.197.196.896.90233143N/A0.41
2016-09-087.507.557.417.42255965N/A0.45
2016-09-077.287.457.257.4582339N/A0.45
2016-09-067.227.416.957.40299564N/A0.45
2016-09-050.000.000.007.270N/AN/A
2016-09-027.197.277.167.2783858N/A0.44
2016-09-017.087.126.966.9971095N/A0.42
2016-08-317.457.457.007.15238335N/A0.43
2016-08-307.277.357.177.29181446N/A0.44
2016-08-296.947.316.947.28184494N/A0.44
2016-08-267.007.196.846.9779873N/A0.42
2016-08-256.876.946.856.8734770N/A0.41
2016-08-246.886.956.836.85100124N/A0.41
2016-08-236.947.016.916.9577171N/A0.42
2016-08-227.147.256.906.9463666N/A0.42
2016-08-196.777.166.777.16176889N/A0.43
2016-08-187.007.026.936.98185653N/A0.42
2016-08-177.057.116.877.01531650N/A0.42
2016-08-167.237.257.107.25158532N/A0.44
2016-08-157.227.327.067.2536391N/A0.44
2016-08-126.907.246.907.11134246N/A0.43
2016-08-116.807.046.807.03184242N/A0.42
2016-08-106.506.906.506.68181887N/A0.40
2016-08-096.726.876.726.81252317N/A0.41
2016-08-086.646.726.646.71179434N/A0.40
2016-08-056.726.726.596.7158746N/A0.40
2016-08-046.466.606.426.60151146N/A0.40
2016-08-036.216.336.146.3268614N/A0.38
Get more Data

Banco Do Brasil Stock Chart

View BDORY PE ratio, PS ratio stocks charts and compare with peers.
BDORY Chart
Note: Compare Banco Do Brasil stock price history with the index and industry peers.

Banco Do Brasil Historical Prices: Past 5 years

Max Stock Price 17.05 Feb 16,2012
Min Stock Price 3.08 Jan 21,2016
Avg Stock Price 9.56

Banco Do Brasil Historical PE ratio: Past 5 years

Max PE Ratio 9.37 Sep 02,2014
Min PE Ratio 2.96 Jul 17,2012
Avg PE Ratio 4.82

Banco Do Brasil Historical PS ratio: Past 5 years

Max PS Ratio 0.78 Apr 12,2013
Min PS Ratio 0.13 Feb 02,2016
Avg PS Ratio 0.52

BDORY Industry Peers

Company Price Change (%)
Banco Bradesco (BBDO)7.920.16 (1.98%)
Dnb Asa (DNHBY)149.91.35 (0.89%)
Banco Bradesco (BBD)8.30.14 (1.72%)
Banco Santander Brasil Sa (BSBR)7.610.02 (0.26%)
Itau Unibanco Banco (ITUB)9.930.16 (1.64%)
Gol Linhas Aereas Inteligentes (GOL)13.850.31 (2.19%)
Principal Financial Group (PFG)59.471.69 (2.92%)

Banco Do Brasil historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Banco Do Brasil stock analysis. The price movement is easily depicted in the Banco Do Brasil stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BDORY closed at 7.81 and traded with a volume of 202358 on the last trading day. .