Australia markets open in 2 hours 35 minutes

Banco Santander (Brasil) S.A. (BSBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.25+0.13 (+2.54%)
At close: 04:00PM EDT
5.16 -0.09 (-1.71%)
After hours: 06:07PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.115.265.115.255.25425,300
18 Apr 20245.175.195.065.125.12433,200
17 Apr 20245.145.175.095.135.13454,100
16 Apr 20245.185.185.115.135.13515,800
15 Apr 20245.265.305.215.255.25654,500
12 Apr 20245.365.365.285.335.33451,700
11 Apr 20245.405.415.365.395.39268,000
10 Apr 20245.575.595.415.415.41636,700
09 Apr 20245.705.735.675.705.70358,500
08 Apr 20245.565.695.565.645.64679,800
05 Apr 20245.665.695.575.595.59347,800
04 Apr 20245.705.845.675.685.68783,900
03 Apr 20245.535.625.505.625.62554,200
02 Apr 20245.555.605.535.565.56349,200
01 Apr 20245.745.745.555.565.56506,200
28 Mar 20245.655.765.655.725.72682,500
27 Mar 20245.605.685.605.685.681,066,400
26 Mar 20245.595.675.595.595.59563,800
25 Mar 20245.635.635.605.615.61190,100
22 Mar 20245.635.645.595.595.591,156,300
21 Mar 20245.725.725.645.665.66249,500
20 Mar 20245.605.745.605.735.73330,800
19 Mar 20245.645.655.605.605.60490,900
18 Mar 20245.765.765.655.695.69343,500
15 Mar 20245.695.765.655.725.72491,600
14 Mar 20245.745.755.705.725.72285,500
13 Mar 20245.745.775.725.755.75349,800
12 Mar 20245.755.765.695.735.73386,800
11 Mar 20245.705.745.705.725.72183,200
08 Mar 20245.725.765.705.715.71325,500
07 Mar 20245.705.725.695.715.71156,000
06 Mar 20245.755.795.705.705.70372,100
05 Mar 20245.715.725.655.695.69498,100
04 Mar 20245.725.795.715.745.74256,800
01 Mar 20245.735.775.695.775.77216,700
29 Feb 20245.725.735.665.705.70435,000
28 Feb 20245.815.855.775.815.81172,600
27 Feb 20245.745.855.745.835.83183,100
26 Feb 20245.655.715.655.685.68333,200
23 Feb 20245.745.755.665.665.66385,300
22 Feb 20245.875.875.785.785.78225,000
21 Feb 20245.925.925.845.865.86373,000
20 Feb 20245.916.025.915.955.95369,100
16 Feb 20245.765.875.735.835.83410,300
15 Feb 20245.685.725.665.705.70303,600
14 Feb 20245.655.715.625.685.68368,500
13 Feb 20245.735.745.575.605.60400,900
12 Feb 20245.785.835.755.795.79270,800
09 Feb 20245.675.745.655.745.74265,900
08 Feb 20245.705.715.625.645.64478,300
07 Feb 20245.875.925.785.835.83459,600
06 Feb 20245.866.015.866.016.01767,900
05 Feb 20245.815.835.725.825.82555,500
02 Feb 20245.775.845.765.795.79645,800
01 Feb 20245.765.905.725.885.882,614,800
31 Jan 20245.795.825.675.725.722,836,400
30 Jan 20245.836.005.795.965.962,043,400
29 Jan 20245.945.945.815.835.83380,900
26 Jan 20245.916.005.915.995.99570,800
25 Jan 20245.986.005.915.935.93646,900
24 Jan 20246.056.065.935.945.94383,900
23 Jan 20246.006.015.905.995.99531,700
22 Jan 20245.986.035.896.016.011,709,600
22 Jan 20240.083 Dividend
19 Jan 20246.036.126.016.116.031,401,300
18 Jan 20246.016.096.006.096.011,363,700
17 Jan 20246.016.086.006.065.981,477,200
16 Jan 20246.106.105.996.005.92368,500
12 Jan 20246.316.336.196.216.13336,400
11 Jan 20246.296.306.166.246.16376,800
10 Jan 20246.226.256.166.226.14844,400
09 Jan 20246.436.446.296.316.22519,000
08 Jan 20246.486.576.486.546.45229,000
05 Jan 20246.526.606.496.586.49408,900
04 Jan 20246.386.486.366.426.33558,600
03 Jan 20246.466.536.456.456.36357,600
02 Jan 20246.506.546.436.446.35374,300
29 Dec 20236.586.596.526.556.46377,200
28 Dec 20236.616.646.586.596.50537,800
27 Dec 20236.606.666.576.626.53183,400
26 Dec 20236.536.616.536.586.49238,900
22 Dec 20236.486.596.466.566.47509,200
21 Dec 20236.456.476.416.446.35541,800
20 Dec 20236.466.486.336.346.25849,600
19 Dec 20236.606.646.546.576.48582,000
18 Dec 20236.366.466.316.456.36309,500
15 Dec 20236.366.406.326.366.27986,500
14 Dec 20236.526.596.406.466.37910,900
13 Dec 20236.186.426.166.416.32967,500
12 Dec 20236.226.226.106.136.05505,100
11 Dec 20236.216.256.206.226.14390,700
08 Dec 20236.156.296.156.266.17986,600
07 Dec 20236.236.256.176.176.091,541,800
06 Dec 20236.306.316.186.186.101,375,200
05 Dec 20236.246.326.226.256.171,178,500
04 Dec 20236.236.276.206.206.121,423,100
01 Dec 20236.216.276.206.266.172,625,700
30 Nov 20236.226.306.206.266.17244,100
29 Nov 20236.206.286.206.236.15312,900
28 Nov 20236.176.306.176.256.17361,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...