Get the Stockscreener App
6.16
3.14%
-0.20
After Hours:
6.16
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 January 07, 2026, is $6.16.
- 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 108.11% to $6.16 now.
- The 52-week high stock price for BSBR is $6.595, representing a 7.06% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for BSBR is $3.935, indicating a -36.12% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Banco Santander Brasil S A Adr (BSBR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $6.25 | $6.13 | $0.115 | 356,887.0 | -3.14% |
| Jan 06, 2026 | $6.44 | $6.33 | $0.1149 | 436,586.0 | +0.95% |
| Jan 05, 2026 | $6.33 | $6.12 | $0.2135 | 632,874.0 | +1.45% |
| Jan 02, 2026 | $6.30 | $6.17 | $0.135 | 798,489.0 | +1.64% |
| Dec 31, 2025 | $6.25 | $6.06 | $0.19 | 350,324.0 | -0.97% |
| Dec 30, 2025 | $6.21 | $6.14 | $0.0689 | 667,472.0 | +2.15% |
| Dec 29, 2025 | $6.10 | $5.99 | $0.1108 | 431,391.0 | -1.95% |
| Dec 26, 2025 | $6.20 | $6.11 | $0.09 | 459,929.0 | +0.65% |
| Dec 24, 2025 | $6.17 | $6.07 | $0.10 | 297,443.0 | +0.00% |
| Dec 23, 2025 | $6.17 | $5.93 | $0.24 | 981,988.0 | +4.62% |
| Dec 22, 2025 | $5.86 | $5.79 | $0.07 | 401,670.0 | -0.68% |
| Dec 19, 2025 | $5.93 | $5.84 | $0.085 | 679,359.0 | +0.68% |
| Dec 18, 2025 | $5.87 | $5.75 | $0.115 | 615,354.0 | +2.09% |
| Dec 17, 2025 | $5.75 | $5.70 | $0.06 | 646,999.0 | -2.22% |
| Dec 16, 2025 | $5.97 | $5.84 | $0.13 | 520,512.0 | -3.78% |
| Dec 15, 2025 | $6.10 | $5.97 | $0.13 | 543,588.0 | +2.87% |
| Dec 12, 2025 | $6.01 | $5.90 | $0.11 | 394,495.0 | -0.17% |
| Dec 11, 2025 | $5.99 | $5.89 | $0.10 | 478,085.0 | +1.37% |
| Dec 10, 2025 | $5.91 | $5.82 | $0.09 | 585,342.0 | -1.85% |
| Dec 09, 2025 | $5.97 | $5.85 | $0.1237 | 754,315.0 | -1.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $6.44 | $6.12 | $0.3184 | 2,581,723.0 | +0.82% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.59 | $5.70 | $0.90 | 12,739,063.0 | -4.19% |
| Nov, 2025 | $6.49 | $5.84 | $0.645 | 10,413,396.0 | +11.23% |
| Oct, 2025 | $5.86 | $4.94 | $0.9199 | 11,836,259.0 | +3.58% |
| Sep, 2025 | $5.65 | $5.14 | $0.505 | 12,782,335.0 | +5.47% |
| Aug, 2025 | $5.33 | $4.68 | $0.65 | 17,137,131.0 | +12.29% |
| Jul, 2025 | $5.53 | $4.62 | $0.91 | 13,613,402.0 | -13.39% |
| Jun, 2025 | $5.53 | $5.08 | $0.445 | 8,732,872.0 | +4.81% |
| May, 2025 | $5.49 | $4.96 | $0.535 | 10,870,722.0 | -1.14% |
| Apr, 2025 | $5.26 | $4.25 | $1.00 | 12,733,995.0 | +11.68% |
| Mar, 2025 | $4.87 | $4.31 | $0.56 | 10,599,278.0 | +8.03% |
| Feb, 2025 | $4.85 | $4.35 | $0.50 | 16,527,263.0 | -3.33% |
| Jan, 2025 | $4.52 | $3.75 | $0.77 | 15,239,194.0 | +15.35% |
Banco Santander Brasil S A Adr Stock (BSBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.36 | $3.75 | $0.61 | 9,893,330.0 | -6.49% |
| Nov, 2024 | $4.82 | $4.05 | $0.77 | 6,873,197.0 | -12.05% |
| Oct, 2024 | $5.39 | $4.73 | $0.66 | 8,848,431.0 | -10.08% |
| Sep, 2024 | $5.73 | $5.18 | $0.5479 | 3,854,750.0 | -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% |
4.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):