Get the Stockscreener App
5.26
0.94%
-0.05
After Hours:
5.25
-0.010
-0.19%
Banco Santander Brasil S A Adr Stock (BSBR) Price History
The historical daily chart and data for Banco Santander Brasil S A Adr stock (BSBR), show that the latest closing stock price as of September 30, 2024, is $5.26.
- Banco Santander Brasil S A Adr all-time high stock price is $13.73, occurred on February 04, 2019.
- The lowest Banco Santander Brasil S A Adr stock price recorded was $2.96 on September 24, 2015. Since then, Banco Santander Brasil S A Adr's stock price has risen over 77.70% to $5.26 now.
- The 52-week high stock price for BSBR is $6.66, representing a 26.62% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for BSBR is $4.78, indicating a -9.13% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Banco Santander Brasil S A Adr (BSBR) stock in the beginning of 2023 was $5.43. The stock closed the year at $5.39, a loss of over -0.74% for the year.
The table below shows more information about BSBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.31 | $5.22 | $0.085 | 143,826.0 | -0.94% |
| Sep 27, 2024 | $5.39 | $5.28 | $0.11 | 425,747.0 | -0.93% |
| Sep 26, 2024 | $5.41 | $5.34 | $0.07 | 345,097.0 | +1.13% |
| Sep 25, 2024 | $5.36 | $5.28 | $0.0789 | 197,285.0 | -0.38% |
| Sep 24, 2024 | $5.37 | $5.29 | $0.07 | 147,465.0 | +1.72% |
| Sep 23, 2024 | $5.26 | $5.18 | $0.08 | 217,179.0 | -2.43% |
| Sep 20, 2024 | $5.55 | $5.36 | $0.19 | 156,704.0 | -3.60% |
| Sep 19, 2024 | $5.65 | $5.56 | $0.09 | 140,540.0 | -0.89% |
| Sep 18, 2024 | $5.67 | $5.59 | $0.08 | 204,753.0 | +0.18% |
| Sep 17, 2024 | $5.62 | $5.56 | $0.055 | 110,244.0 | -0.36% |
| Sep 16, 2024 | $5.63 | $5.58 | $0.045 | 97,499.0 | +0.36% |
| Sep 13, 2024 | $5.62 | $5.54 | $0.09 | 159,491.0 | +2.19% |
| Sep 12, 2024 | $5.50 | $5.41 | $0.095 | 199,033.0 | -0.54% |
| Sep 11, 2024 | $5.55 | $5.49 | $0.07 | 272,921.0 | -0.36% |
| Sep 10, 2024 | $5.59 | $5.50 | $0.09 | 136,482.0 | -1.78% |
| Sep 09, 2024 | $5.64 | $5.55 | $0.095 | 96,730.0 | +1.08% |
| Sep 06, 2024 | $5.73 | $5.57 | $0.1579 | 159,141.0 | -1.76% |
| Sep 05, 2024 | $5.71 | $5.63 | $0.075 | 216,806.0 | +0.35% |
| Sep 04, 2024 | $5.71 | $5.64 | $0.075 | 122,280.0 | +0.89% |
Banco Santander Brasil S A Adr Stock (BSBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Brasil S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Brasil S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.73 | $5.18 | $0.5479 | 3,998,576.0 | -6.07% |
| Aug, 2024 | $5.77 | $4.78 | $0.9889 | 6,001,986.0 | +10.45% |
| Jul, 2024 | $5.33 | $4.79 | $0.54 | 8,941,115.0 | +2.63% |
| Jun, 2024 | $5.38 | $4.90 | $0.48 | 7,955,317.0 | -6.97% |
| May, 2024 | $6.01 | $5.26 | $0.75 | 12,904,981.0 | -4.50% |
| Apr, 2024 | $5.83 | $5.06 | $0.775 | 11,585,277.0 | -2.80% |
| Mar, 2024 | $5.79 | $5.59 | $0.20 | 8,595,621.0 | +0.35% |
| Feb, 2024 | $6.01 | $5.57 | $0.445 | 10,016,930.0 | -0.35% |
| Jan, 2024 | $6.60 | $5.67 | $0.93 | 17,715,018.0 | -12.67% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.66 | $6.10 | $0.56 | 16,526,524.0 | +4.63% |
| Nov, 2023 | $6.52 | $5.34 | $1.18 | 11,257,280.0 | +18.34% |
| Oct, 2023 | $5.58 | $4.92 | $0.65 | 11,751,263.0 | +3.12% |
| Sep, 2023 | $5.57 | $5.00 | $0.563 | 7,313,769.0 | -5.87% |
| Aug, 2023 | $5.99 | $5.23 | $0.76 | 11,361,570.0 | -10.21% |
| Jul, 2023 | $6.63 | $5.92 | $0.715 | 8,029,065.0 | -4.56% |
| Jun, 2023 | $6.59 | $5.70 | $0.895 | 14,140,881.0 | +10.99% |
| May, 2023 | $6.21 | $5.21 | $1.00 | 16,250,128.0 | +5.91% |
| Apr, 2023 | $5.68 | $5.14 | $0.54 | 13,980,543.0 | +1.88% |
| Mar, 2023 | $5.50 | $4.76 | $0.745 | 45,684,711.0 | -2.75% |
| Feb, 2023 | $5.93 | $5.18 | $0.755 | 35,099,434.0 | -3.87% |
| Jan, 2023 | $6.11 | $5.03 | $1.08 | 26,026,278.0 | +5.38% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.54 | $4.79 | $0.745 | 25,291,008.0 | +1.13% |
| Nov, 2022 | $6.06 | $5.00 | $1.05 | 40,952,852.0 | -6.49% |
| Oct, 2022 | $6.29 | $5.22 | $1.07 | 38,731,777.0 | +1.06% |
| Sep, 2022 | $6.21 | $5.45 | $0.755 | 28,093,336.0 | -1.40% |
| Aug, 2022 | $6.05 | $5.27 | $0.78 | 29,604,190.0 | +4.38% |
| Jul, 2022 | $5.57 | $4.87 | $0.70 | 30,501,095.0 | -0.18% |
| Jun, 2022 | $7.13 | $5.42 | $1.71 | 27,503,534.0 | -22.78% |
| May, 2022 | $7.21 | $6.12 | $1.08 | 27,161,551.0 | +11.62% |
| Apr, 2022 | $7.97 | $6.18 | $1.79 | 33,862,289.0 | -17.27% |
| Mar, 2022 | $7.85 | $5.71 | $2.14 | 53,068,111.0 | +31.18% |
| Feb, 2022 | $6.40 | $5.74 | $0.665 | 24,726,537.0 | -6.38% |
| Jan, 2022 | $6.50 | $5.33 | $1.16 | 22,822,328.0 | +16.76% |
0.64%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):