Banco Do Brasil Stock Price History, BDORY Historical Prices

Add to My Stocks
$13.03 $0.43 (3.41%) BDORY stock closing price Feb 22, 2018 (Closing)

Banco Do Brasil stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Banco Do Brasil P/E ratio, and PS ratio. The Banco Do Brasil stock price history chart shows that the stock price was at a low of $3.08 on Jan 21, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 12.7 13.3 12.7 13.03 115,972 - 0.72
2018-02-21 12.61 12.74 12.53 12.6 333,624 - 0.7
2018-02-20 12.35 12.6 12.1 12.52 101,776 - 0.7
2018-02-16 12.3 12.64 12.29 12.53 78,006 - 0.7
2018-02-15 12.35 12.5 12.32 12.49 153,897 - 0.69
2018-02-14 11.85 12.35 11.4 12.24 81,632 - 0.68
2018-02-13 11.75 11.9 11.75 11.9 23,502 - 0.66
2018-02-12 11.77 11.94 11.55 11.82 51,616 - 0.66
2018-02-09 11.68 11.72 11.29 11.72 177,802 - 0.65
2018-02-08 12.2 12.2 11.6 11.65 101,525 - 0.65
2018-02-07 12.17 12.55 12.12 12.15 246,731 - 0.68
2018-02-06 11.54 12.37 11.54 12.37 113,156 - 0.69
2018-02-05 11.99 12.18 11.54 11.71 162,848 - 0.65
2018-02-02 12.06 12.6 12.06 12.2 119,439 - 0.68
2018-02-01 12.35 12.68 12.49 12.62 660,716 - 0.7
2018-01-31 12.61 12.63 12.37 12.5 777,660 - 0.7
2018-01-30 12.1 12.26 12.1 12.23 138,658 - 0.68
2018-01-29 12.45 12.45 12.22 12.27 405,851 - 0.68
2018-01-26 12.5 12.56 12 12.48 528,148 - 0.69
2018-01-25 12.04 12.41 12.04 12.2 246,598 - 0.68
2018-01-24 11.47 12.11 11.41 12 602,459 - 0.67
2018-01-23 10.79 11 10.76 11 394,841 - 0.61
2018-01-22 10.85 11.05 10.76 11.04 217,320 - 0.61
2018-01-19 10.98 10.98 10.9 10.98 184,660 - 0.61
2018-01-18 10.99 11 10.81 10.91 229,306 - 0.61
2018-01-17 10.72 11.05 10.71 10.98 240,193 - 0.61
2018-01-16 10.2 10.78 10.2 10.72 293,314 - 0.6
2018-01-12 10.7 10.7 10.08 10.63 159,304 - 0.59
2018-01-11 10.33 10.68 10.33 10.68 240,772 - 0.59
2018-01-10 10.15 10.37 10.25 10.36 107,774 - 0.58
2018-01-09 10.09 10.4 10.09 10.29 54,521 - 0.57
2018-01-08 10.4 10.48 10.3 10.48 109,169 - 0.58
2018-01-05 10.5 10.5 10.41 10.45 340,823 - 0.58
2018-01-04 10.37 10.49 10.36 10.43 220,076 - 0.58
2018-01-03 10.04 10.28 10.04 10.28 76,090 - 0.57
2018-01-02 9.99 10.1 9.87 10.05 237,791 - 0.56
2017-12-29 9.64 9.74 9.62 9.65 51,511 - 0.54
2017-12-28 9.68 9.8 9.6 9.67 105,954 - 0.54
2017-12-27 9.39 9.68 9.39 9.62 72,101 - 0.53
2017-12-26 9.31 9.65 9.31 9.57 107,766 - 0.53
2017-12-22 9.4 9.47 9.36 9.45 53,095 - 0.53
2017-12-21 9.3 9.54 9 9.36 148,005 - 0.52
2017-12-20 9.15 9.51 9.15 9.34 652,360 - 0.52
2017-12-19 9.26 9.39 9.2 9.34 91,436 - 0.52
2017-12-18 9.33 9.43 9.33 9.4 74,596 - 0.52
2017-12-15 9.2 9.31 9.18 9.3 232,467 - 0.52
2017-12-14 9.55 9.66 8.97 9.07 210,759 - 0.5
2017-12-13 9.19 9.64 9.14 9.18 122,215 - 0.51
2017-12-12 9.17 9.51 9.1 9.51 184,009 - 0.53
2017-12-11 9.47 9.6 9.3 9.38 105,636 - 0.52
2017-12-08 9.52 9.6 9.39 9.39 73,278 - 0.52
2017-12-07 9.5 9.69 9.23 9.4 210,020 - 0.52
2017-12-06 9.6 9.9 9.43 9.87 98,087 - 0.55
2017-12-05 10.13 10.13 9.53 9.62 141,738 - 0.53
2017-12-04 9.78 9.84 9.65 9.65 109,188 - 0.54
2017-12-01 9.37 9.5 9.22 9.43 77,277 - 0.52
2017-11-30 9.23 9.5 9.15 9.24 199,672 - 0.51
2017-11-29 9.92 9.93 9.56 9.62 121,182 - 0.53
2017-11-28 9.8 10.3 9.8 10.16 158,128 - 0.56
2017-11-27 9.66 9.99 9.65 9.8 24,183 - 0.54
2017-11-24 10 10.07 9.99 10.07 58,820 - 0.56
2017-11-23 0 0 0 10.06 0 - -
2017-11-22 10.1 10.14 10 10.06 124,782 - 0.56
2017-11-21 10.15 10.25 9.97 10.05 409,377 - 0.56
2017-11-20 9.98 10.15 9.97 10.13 82,530 - 0.56
2017-11-17 9.91 10.09 9.83 10.06 89,382 - 0.56
2017-11-16 9.34 9.82 9.34 9.82 483,022 - 0.55
2017-11-15 9.26 9.42 9.18 9.4 136,882 - 0.52
2017-11-14 9.6 9.63 9.23 9.23 58,764 - 0.51
2017-11-13 9.45 9.63 9.38 9.6 113,445 - 0.47
2017-11-10 9.75 9.75 9.53 9.59 173,564 - 0.47
2017-11-09 10.06 10.24 9.92 10.23 92,998 - 0.5
2017-11-08 9.96 10.25 9.84 10.21 305,145 - 0.5
2017-11-07 9.94 9.94 9.6 9.72 187,794 - 0.48
2017-11-06 10.17 10.31 10.05 10.31 182,615 - 0.51
2017-11-03 10.64 10.64 10 10.16 151,572 - 0.5
2017-11-02 10.42 10.47 10.31 10.47 42,059 - 0.52
2017-11-01 10.51 10.66 10.44 10.44 115,323 - 0.51
2017-10-31 10.63 10.68 10.57 10.66 281,884 - 0.53
2017-10-30 11.08 11.14 10.68 10.75 60,202 - 0.53
2017-10-27 11.32 11.35 11.16 11.32 38,143 - 0.56
2017-10-26 11.55 11.58 11.17 11.17 51,957 - 0.55
2017-10-25 11.46 11.52 11.25 11.52 47,255 - 0.57
2017-10-24 11.26 11.26 10.99 11.24 139,354 - 0.55
2017-10-23 11.38 11.6 11.19 11.23 24,430 - 0.55
2017-10-20 11.69 11.71 11.63 11.63 49,597 - 0.57
2017-10-19 11.65 11.65 11.57 11.62 24,941 - 0.57
2017-10-18 11.82 11.82 11.7 11.78 37,640 - 0.58
2017-10-17 11.73 12 11.62 12 42,885 - 0.59
Get more Data

Banco Do Brasil Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.78Sep 02,2014
Min Stock Price3.08Jan 21,2016
Avg Stock Price8.96

Banco Do Brasil Historical PE ratio: Past 5 years

Max PE Ratio9.37Sep 02,2014
Min PE Ratio3.09Feb 03,2014
Avg PE Ratio4.96

Banco Do Brasil Historical PS ratio: Past 5 years

Max PS Ratio0.78Sep 02,2014
Min PS Ratio0.13Feb 02,2016
Avg PS Ratio0.52

BDORY Industry Peers

Company Price Change (%)
Standard Chartered (SCBFF)11.560.13 (1.14%)
Danske Bank As (DNKEY)20.460.1 (0.49%)
United Overseas Bank (UOVEY)42.250.2 (0.48%)
Gol Linhas Aereas Inteligentes (GOL)11.090.5 (4.72%)
Itau Unibanco Banco (ITUB)16.190.18 (1.12%)
Gol Linhas Aereas Inteligentes (GOL)11.090.5 (4.72%)
Principal Financial Group (PFG)62.370.93 (1.47%)

We provide Banco Do Brasil share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Banco Do Brasil stock analysis. Banco Do Brasil stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 115,972 typically implies breaking news or earnings release. BDORY stock saw a high of $13.3, and a low of $12.7 on last trading day. The average P/S ratio was 0.52 as can be seen from Banco Do Brasil stock history.