Banco Santander (Brasil) ... (BSBR)
NYSE: BSBR
· Real-Time Price · USD
5.49
0.05 (0.92%)
At close: Oct 03, 2025, 3:59 PM
5.49
0.09%
After-hours: Oct 03, 2025, 05:29 PM EDT
BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.44 | 5.49 | 5.39 | 5.49 | 5.49 | 0.92% | 274,312 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | -0.73% | 533,500 |
| Oct 1, 2025 | 5.61 | 5.63 | 5.46 | 5.48 | 5.48 | -1.97% | 716,804 |
| Sep 30, 2025 | 5.62 | 5.64 | 5.54 | 5.59 | 5.59 | 0.54% | 472,804 |
| Sep 29, 2025 | 5.57 | 5.61 | 5.55 | 5.56 | 5.56 | 1.28% | 362,300 |
| Sep 26, 2025 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 2.81% | 653,045 |
| Sep 25, 2025 | 5.42 | 5.44 | 5.33 | 5.34 | 5.34 | -2.55% | 626,800 |
| Sep 24, 2025 | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | -1.44% | 434,817 |
| Sep 23, 2025 | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | 2.21% | 606,415 |
| Sep 22, 2025 | 5.39 | 5.45 | 5.36 | 5.44 | 5.44 | -1.27% | 613,900 |
| Sep 19, 2025 | 5.53 | 5.55 | 5.50 | 5.51 | 5.51 | -0.18% | 621,500 |
| Sep 18, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -0.72% | 625,800 |
| Sep 17, 2025 | 5.48 | 5.65 | 5.48 | 5.56 | 5.56 | 2.39% | 1,131,300 |
| Sep 16, 2025 | 5.48 | 5.50 | 5.41 | 5.43 | 5.43 | -0.18% | 570,300 |
| Sep 15, 2025 | 5.42 | 5.49 | 5.41 | 5.44 | 5.44 | 1.30% | 376,900 |
| Sep 12, 2025 | 5.40 | 5.44 | 5.36 | 5.37 | 5.37 | -1.47% | 478,000 |
| Sep 11, 2025 | 5.36 | 5.50 | 5.36 | 5.45 | 5.45 | 1.68% | 487,486 |
| Sep 10, 2025 | 5.36 | 5.44 | 5.35 | 5.36 | 5.36 | 0.37% | 599,902 |
| Sep 9, 2025 | 5.36 | 5.40 | 5.33 | 5.34 | 5.34 | -0.56% | 464,807 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.30 | 5.37 | 5.37 | -1.29% | 997,937 |
Page 1 of 136