PINK:BDORY
Banco do Brasil S.A. Stock Price (Quote)
$5.22
-0.0300 (-0.571%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.10 | $5.59 | Friday, 31st May 2024 BDORY stock ended at $5.22. This is 0.571% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.35% from a day low at $5.11 to a day high of $5.23. |
90 days | $5.10 | $11.90 | |
52 weeks | $5.10 | $12.45 |
Historical Banco do Brasil S.A. prices
Date | Open | High | Low | Close | Volume |
Nov 14, 2016 | $7.03 | $7.22 | $6.80 | $7.22 | 281 418 |
Nov 11, 2016 | $7.45 | $7.45 | $6.84 | $7.15 | 284 100 |
Nov 10, 2016 | $7.96 | $8.02 | $7.52 | $7.60 | 329 510 |
Nov 09, 2016 | $8.46 | $8.70 | $8.46 | $8.52 | 278 259 |
Nov 08, 2016 | $8.85 | $9.00 | $8.68 | $8.99 | 255 675 |
Nov 07, 2016 | $8.69 | $8.90 | $8.69 | $8.90 | 279 628 |
Nov 04, 2016 | $8.20 | $8.55 | $8.10 | $8.33 | 389 556 |
Nov 03, 2016 | $8.40 | $8.53 | $8.18 | $8.23 | 261 299 |
Nov 02, 2016 | $8.59 | $8.59 | $8.25 | $8.43 | 146 040 |
Nov 01, 2016 | $8.91 | $9.17 | $8.54 | $8.63 | 173 255 |
Oct 31, 2016 | $9.00 | $9.21 | $8.97 | $9.21 | 250 187 |
Oct 28, 2016 | $9.00 | $9.00 | $8.70 | $8.76 | 87 672 |
Oct 27, 2016 | $8.83 | $9.03 | $8.75 | $9.00 | 141 697 |
Oct 26, 2016 | $8.69 | $8.79 | $8.59 | $8.69 | 154 114 |
Oct 25, 2016 | $8.82 | $8.88 | $8.67 | $8.78 | 290 539 |
Oct 24, 2016 | $9.26 | $9.34 | $8.99 | $8.99 | 1 731 480 |
Oct 21, 2016 | $8.70 | $9.09 | $8.70 | $9.02 | 109 971 |
Oct 20, 2016 | $8.80 | $8.96 | $8.76 | $8.94 | 141 033 |
Oct 19, 2016 | $8.72 | $8.90 | $8.65 | $8.72 | 214 972 |
Oct 18, 2016 | $8.74 | $8.78 | $8.59 | $8.78 | 123 484 |
Oct 17, 2016 | $8.15 | $8.40 | $8.06 | $8.40 | 100 680 |
Oct 14, 2016 | $8.11 | $8.16 | $7.95 | $8.09 | 154 218 |
Oct 13, 2016 | $7.63 | $7.94 | $7.63 | $7.91 | 102 002 |
Oct 12, 2016 | $7.67 | $7.74 | $7.67 | $7.70 | 135 169 |
Oct 11, 2016 | $7.78 | $7.82 | $7.71 | $7.74 | 169 928 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BDORY stock historical prices to predict future price movements?
Trend Analysis: Examine the BDORY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BDORY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.