Banco Santander Brasil SA Stock Price History
NYSE: BSBRFinanceCommercial BanksUSD
5.81-0.01 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSBR price history at a glance
The price history for Banco Santander Brasil SA (BSBR) on this page begins on October 5, 2009, when the stock closed at $12.56; it most recently closed at $5.81 on October 5, 2026. The highest price in this record is $15.00, reached on November 1, 2010; the latest close is 61.3% below that peak. Across the 16 complete calendar years in the table, BSBR finished higher in 6 and lower in 10. Its best year was 2016 (+128.5%) and its worst was 2024 (-41.7%).
Over roughly 17 years the share price changed -53.7%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, BSBR has gained 9.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $15.00
- Date of high
- Nov 1, 2010
- Low since 2009
- $2.84
- Date of low
- Sep 21, 2015
- 52-week high
- $7.32
- 52-week low
- $4.94
- IPO year
- 2009
- Last close
- $5.81
BSBR returns
1 week
+7.59%
1 month
-1.36%
3 months
+7.79%
6 months
-9.36%
Year to date
-4.91%
1 year
+9.42%
3 years
+8.38%
5 years
-12.32%
BSBR price return, excluding dividends.
BSBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.81 | -6.44% |
| 2025 | 6.21 | +62.57% |
| 2024 | 3.82 | -41.68% |
| 2023 | 6.55 | +21.52% |
| 2022 | 5.39 | +0.37% |
| 2021 | 5.37 | -35.11% |
| 2020 | 8.28 | -31.37% |
| 2019 | 12.06 | -1.64% |
| 2018 | 12.26 | +32.37% |
| 2017 | 9.26 | +8.77% |
| 2016 | 8.52 | +128.53% |
| 2015 | 3.73 | -19.79% |
| 2014 | 4.65 | -17.09% |
| 2013 | 5.60 | -19.97% |
| 2012 | 7.00 | -10.20% |
| 2011 | 7.80 | -40.15% |
| 2010 | 13.03 | -2.44% |
| 2009* | 13.35 | +6.33% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
BSBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.84 | 5.95 | 5.80 | 5.81 | -0.17% | |
| 5.81 | 5.92 | 5.79 | 5.82 | -2.68% | |
| 5.91 | 6.02 | 5.79 | 5.98 | +3.46% | |
| 5.69 | 5.81 | 5.61 | 5.78 | +7.04% | |
| 5.30 | 5.40 | 5.27 | 5.40 | +1.31% | |
| 5.52 | 5.52 | 5.30 | 5.33 | -4.31% | |
| 5.73 | 5.73 | 5.56 | 5.57 | -1.94% | |
| 5.70 | 5.72 | 5.64 | 5.68 | -0.53% | |
| 5.68 | 5.77 | 5.67 | 5.71 | -0.87% | |
| 5.73 | 5.77 | 5.70 | 5.76 | +0.88% | |
| 5.72 | 5.75 | 5.65 | 5.71 | +0.18% | |
| 5.80 | 5.84 | 5.69 | 5.70 | -2.40% | |
| 5.88 | 5.91 | 5.80 | 5.84 | -0.68% | |
| 5.85 | 5.89 | 5.84 | 5.88 | +2.26% | |
| 5.79 | 5.83 | 5.74 | 5.75 | -3.36% | |
| 5.90 | 5.98 | 5.86 | 5.95 | +2.41% | |
| 5.87 | 5.90 | 5.77 | 5.81 | -0.85% | |
| 5.87 | 5.91 | 5.84 | 5.86 | -1.51% | |
| 5.86 | 5.96 | 5.85 | 5.95 | -1.16% | |
| 5.97 | 6.02 | 5.95 | 6.02 | +2.38% | |
| 5.83 | 5.95 | 5.83 | 5.88 | -0.17% | |
| 5.87 | 5.90 | 5.83 | 5.89 | -1.01% | |
| 6.05 | 6.05 | 5.95 | 5.95 | -0.17% | |
| 5.94 | 5.99 | 5.94 | 5.96 | -1.00% | |
| 5.97 | 6.03 | 5.93 | 6.02 | +2.21% | |
| 5.82 | 5.90 | 5.81 | 5.89 | +2.97% | |
| 5.73 | 5.80 | 5.70 | 5.72 | -0.52% | |
| 5.88 | 5.88 | 5.75 | 5.75 | -1.03% | |
| 5.78 | 5.83 | 5.77 | 5.81 | +1.40% | |
| 5.80 | 5.81 | 5.73 | 5.73 | -1.38% | |
| 5.84 | 5.86 | 5.79 | 5.81 | +0.17% | |
| 5.76 | 5.81 | 5.71 | 5.80 | +0.35% | |
| 5.73 | 5.85 | 5.73 | 5.78 | +0.70% | |
| 5.71 | 5.78 | 5.68 | 5.74 | +3.05% | |
| 5.57 | 5.65 | 5.55 | 5.57 | 0.00% | |
| 5.68 | 5.69 | 5.54 | 5.57 | -0.54% | |
| 5.70 | 5.74 | 5.59 | 5.60 | -1.93% | |
| 5.78 | 5.84 | 5.71 | 5.71 | -1.04% | |
| 5.79 | 5.85 | 5.70 | 5.77 | 0.00% | |
| 5.75 | 5.86 | 5.75 | 5.77 | +0.35% | |
| 5.77 | 5.83 | 5.72 | 5.75 | 0.00% | |
| 5.81 | 5.85 | 5.73 | 5.75 | -0.17% | |
| 5.80 | 5.86 | 5.76 | 5.76 | -0.86% | |
| 5.87 | 5.90 | 5.78 | 5.81 | +0.35% | |
| 5.85 | 5.91 | 5.78 | 5.79 | 0.00% | |
| 5.78 | 5.82 | 5.76 | 5.79 | +1.94% | |
| 5.78 | 5.81 | 5.67 | 5.68 | -1.05% | |
| 5.70 | 5.74 | 5.66 | 5.74 | +1.23% | |
| 5.63 | 5.81 | 5.62 | 5.67 | +12.28% | |
| 4.99 | 5.08 | 4.95 | 5.05 | -0.98% | |
| 5.25 | 5.25 | 5.08 | 5.10 | -6.93% | |
| 5.53 | 5.56 | 5.47 | 5.48 | +0.74% | |
| 5.37 | 5.48 | 5.36 | 5.44 | +2.64% | |
| 5.35 | 5.36 | 5.29 | 5.30 | -1.12% | |
| 5.39 | 5.42 | 5.31 | 5.36 | -1.65% | |
| 5.40 | 5.45 | 5.35 | 5.45 | +0.74% | |
| 5.42 | 5.45 | 5.39 | 5.41 | +0.74% | |
| 5.24 | 5.39 | 5.24 | 5.37 | +2.48% | |
| 5.21 | 5.29 | 5.21 | 5.24 | -0.95% | |
| 5.26 | 5.33 | 5.19 | 5.29 | -1.12% | |
| 5.40 | 5.41 | 5.32 | 5.35 | -0.74% | |
| 5.45 | 5.49 | 5.38 | 5.39 | +0.75% | |
| 5.44 | 5.48 | 5.31 | 5.35 | -0.74% | |
| 5.29 | 5.43 | 5.29 | 5.39 | +4.86% | |
| 5.08 | 5.19 | 5.06 | 5.14 | +1.98% | |
| 5.04 | 5.09 | 5.00 | 5.04 | -1.18% | |
| 5.24 | 5.30 | 5.10 | 5.10 | -3.59% | |
| 5.24 | 5.30 | 5.23 | 5.29 | +1.93% | |
| 5.27 | 5.30 | 5.19 | 5.19 | 0.00% | |
| 5.19 | 5.26 | 5.17 | 5.19 | -1.14% | |
| 5.17 | 5.27 | 5.14 | 5.25 | +0.38% | |
| 5.17 | 5.25 | 5.16 | 5.23 | +0.58% | |
| 5.11 | 5.23 | 5.10 | 5.20 | +0.78% | |
| 5.18 | 5.23 | 5.13 | 5.16 | +0.39% | |
| 5.24 | 5.25 | 5.13 | 5.14 | -2.28% | |
| 5.22 | 5.30 | 5.21 | 5.26 | -0.94% | |
| 5.28 | 5.35 | 5.27 | 5.31 | +2.12% | |
| 5.35 | 5.39 | 5.20 | 5.20 | -3.17% | |
| 5.48 | 5.56 | 5.36 | 5.37 | -0.74% | |
| 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | |
| 5.55 | 5.57 | 5.38 | 5.40 | -0.37% | |
| 5.44 | 5.49 | 5.40 | 5.42 | +0.93% | |
| 5.33 | 5.43 | 5.22 | 5.37 | +1.70% | |
| 5.23 | 5.30 | 5.22 | 5.28 | 0.00% | |
| 5.27 | 5.33 | 5.22 | 5.28 | +1.15% | |
| 5.20 | 5.24 | 5.16 | 5.22 | -0.38% | |
| 5.27 | 5.32 | 5.21 | 5.24 | -2.06% | |
| 5.42 | 5.42 | 5.32 | 5.35 | +0.94% | |
| 5.34 | 5.38 | 5.26 | 5.30 | -3.28% | |
| 5.46 | 5.53 | 5.42 | 5.48 | +0.92% | |
| 5.38 | 5.43 | 5.37 | 5.43 | -0.18% | |
| 5.40 | 5.49 | 5.39 | 5.44 | -0.18% | |
| 5.43 | 5.52 | 5.41 | 5.45 | -0.73% | |
| 5.44 | 5.52 | 5.42 | 5.49 | +0.55% | |
| 5.49 | 5.51 | 5.41 | 5.46 | +1.30% | |
| 5.51 | 5.51 | 5.39 | 5.39 | -3.06% | |
| 5.44 | 5.61 | 5.42 | 5.56 | +0.54% | |
| 5.37 | 5.56 | 5.35 | 5.53 | +4.54% | |
| 5.26 | 5.39 | 5.26 | 5.29 | -2.04% | |
| 5.37 | 5.42 | 5.36 | 5.40 | +1.31% | |
| 5.34 | 5.37 | 5.29 | 5.33 | -2.20% | |
| 5.51 | 5.54 | 5.45 | 5.45 | +0.74% | |
| 5.64 | 5.67 | 5.41 | 5.41 | -4.42% | |
| 5.67 | 5.72 | 5.64 | 5.66 | -0.70% | |
| 5.83 | 5.84 | 5.66 | 5.70 | -2.23% | |
| 5.87 | 5.91 | 5.82 | 5.83 | +0.52% | |
| 5.97 | 5.97 | 5.79 | 5.80 | -3.01% | |
| 6.01 | 6.03 | 5.90 | 5.98 | +2.22% | |
| 5.86 | 5.92 | 5.82 | 5.85 | +1.39% | |
| 5.82 | 5.88 | 5.77 | 5.77 | -0.52% | |
| 5.86 | 5.87 | 5.78 | 5.80 | -1.02% | |
| 5.80 | 5.89 | 5.80 | 5.86 | +1.91% | |
| 5.84 | 5.86 | 5.74 | 5.75 | -2.54% | |
| 5.88 | 5.96 | 5.85 | 5.90 | -0.67% | |
| 6.03 | 6.06 | 5.94 | 5.94 | -0.50% | |
| 5.96 | 6.00 | 5.92 | 5.97 | +0.34% | |
| 6.06 | 6.10 | 5.94 | 5.95 | -3.25% | |
| 6.28 | 6.28 | 6.15 | 6.15 | -0.97% | |
| 6.35 | 6.37 | 6.19 | 6.21 | -2.20% | |
| 6.35 | 6.38 | 6.31 | 6.35 | -0.16% | |
| 6.44 | 6.50 | 6.33 | 6.36 | +0.32% | |
| 6.39 | 6.39 | 6.24 | 6.34 | -0.47% | |
| 6.46 | 6.46 | 6.32 | 6.37 | -1.24% | |
| 6.53 | 6.57 | 6.42 | 6.45 | 0.00% | |
| 6.37 | 6.48 | 6.33 | 6.45 | +0.62% | |
| 6.43 | 6.48 | 6.40 | 6.41 | +1.42% | |
| 6.20 | 6.35 | 6.20 | 6.32 | +1.77% | |
| 6.44 | 6.44 | 6.16 | 6.21 | +3.50% | |
| 5.96 | 6.01 | 5.91 | 6.00 | -0.66% | |
| 6.07 | 6.14 | 6.04 | 6.04 | -0.17% | |
| 5.93 | 6.11 | 5.89 | 6.05 | -0.17% | |
| 6.06 | 6.14 | 6.01 | 6.06 | +2.19% | |
| 5.79 | 5.96 | 5.75 | 5.93 | +5.14% | |
| 5.70 | 5.72 | 5.61 | 5.64 | +0.53% | |
| 5.64 | 5.76 | 5.61 | 5.61 | -0.71% | |
| 5.73 | 5.81 | 5.65 | 5.65 | -2.42% | |
| 5.85 | 5.91 | 5.78 | 5.79 | +1.76% | |
| 5.64 | 5.75 | 5.61 | 5.69 | -1.56% | |
| 5.70 | 5.84 | 5.65 | 5.78 | +4.33% | |
| 5.61 | 5.63 | 5.49 | 5.54 | -3.82% | |
| 5.52 | 5.82 | 5.52 | 5.76 | +0.52% | |
| 5.78 | 5.87 | 5.71 | 5.73 | -1.55% | |
| 5.93 | 5.94 | 5.79 | 5.82 | -0.68% | |
| 5.83 | 5.88 | 5.77 | 5.86 | +2.45% | |
| 5.88 | 5.89 | 5.70 | 5.72 | -1.55% | |
| 5.94 | 5.99 | 5.80 | 5.81 | -5.83% | |
| 6.18 | 6.32 | 6.13 | 6.17 | -0.64% | |
| 6.14 | 6.31 | 6.10 | 6.21 | +1.97% | |
| 5.95 | 6.11 | 5.89 | 6.09 | +1.50% | |
| 5.92 | 6.02 | 5.87 | 6.00 | -1.64% | |
| 6.20 | 6.25 | 6.05 | 6.10 | -3.79% | |
| 6.32 | 6.37 | 6.25 | 6.34 | +3.09% | |
| 6.00 | 6.21 | 5.90 | 6.15 | -4.50% | |
| 6.30 | 6.49 | 6.28 | 6.44 | -1.08% | |
| 6.57 | 6.62 | 6.47 | 6.51 | -1.96% | |
| 6.69 | 6.69 | 6.56 | 6.64 | -1.34% | |
| 6.84 | 6.84 | 6.65 | 6.73 | -1.46% | |
| 6.67 | 6.86 | 6.66 | 6.83 | +1.34% | |
| 6.97 | 7.02 | 6.72 | 6.74 | -4.40% | |
| 6.76 | 7.05 | 6.76 | 7.05 | +3.83% | |
| 6.68 | 6.82 | 6.65 | 6.79 | +2.57% | |
| 6.59 | 6.70 | 6.56 | 6.62 | +0.91% | |
| 6.57 | 6.61 | 6.46 | 6.56 | -0.46% | |
| 6.60 | 6.61 | 6.46 | 6.59 | -2.66% | |
| 7.05 | 7.06 | 6.75 | 6.77 | -4.24% | |
| 7.10 | 7.14 | 6.98 | 7.07 | +1.73% | |
| 6.95 | 7.02 | 6.90 | 6.95 | +1.02% | |
| 6.51 | 6.88 | 6.51 | 6.88 | +6.01% | |
| 6.40 | 6.49 | 6.34 | 6.49 | -0.31% | |
| 6.56 | 6.68 | 6.49 | 6.51 | -1.81% | |
| 6.86 | 6.89 | 6.57 | 6.63 | -3.21% | |
| 7.20 | 7.21 | 6.79 | 6.85 | -2.00% | |
| 6.92 | 7.03 | 6.89 | 6.99 | +1.01% | |
| 7.02 | 7.09 | 6.85 | 6.92 | -3.08% | |
| 7.28 | 7.32 | 6.99 | 7.14 | -0.83% | |
| 7.17 | 7.22 | 7.09 | 7.20 | +1.41% | |
| 6.94 | 7.11 | 6.94 | 7.10 | +4.57% | |
| 6.74 | 6.82 | 6.73 | 6.79 | +0.30% | |
| 6.70 | 6.82 | 6.64 | 6.77 | +1.04% | |
| 6.55 | 6.72 | 6.55 | 6.70 | +1.98% | |
| 6.40 | 6.58 | 6.39 | 6.57 | +3.96% | |
| 6.13 | 6.34 | 6.13 | 6.32 | +3.10% | |
| 6.12 | 6.18 | 6.11 | 6.13 | -0.81% | |
| 6.29 | 6.35 | 6.14 | 6.18 | -2.22% | |
| 6.25 | 6.33 | 6.25 | 6.32 | +1.44% | |
| 6.32 | 6.32 | 6.19 | 6.23 | -1.11% | |
| 6.30 | 6.34 | 6.28 | 6.30 | -1.25% | |
| 6.29 | 6.38 | 6.28 | 6.38 | +2.24% | |
| 6.19 | 6.26 | 6.19 | 6.24 | +1.30% | |
| 6.25 | 6.25 | 6.14 | 6.16 | -3.14% | |
| 6.38 | 6.44 | 6.33 | 6.36 | +0.95% | |
| 6.20 | 6.34 | 6.12 | 6.30 | +1.45% | |
| 6.26 | 6.30 | 6.17 | 6.21 | +1.64% | |
| 6.14 | 6.25 | 6.06 | 6.11 | -0.97% | |
| 6.19 | 6.21 | 6.14 | 6.17 | +2.15% | |
| 6.09 | 6.10 | 5.99 | 6.04 | -1.95% | |
| 6.13 | 6.20 | 6.11 | 6.16 | +0.65% | |
| 6.16 | 6.17 | 6.07 | 6.12 | 0.00% | |
| 5.93 | 6.17 | 5.93 | 6.12 | +4.62% | |
| 5.83 | 5.86 | 5.79 | 5.85 | -0.68% | |
| 5.90 | 5.93 | 5.85 | 5.89 | +0.68% | |
| 5.75 | 5.87 | 5.75 | 5.85 | +2.09% | |
| 5.73 | 5.76 | 5.70 | 5.73 | -2.22% | |
| 5.94 | 5.98 | 5.85 | 5.86 | -3.78% | |
| 5.99 | 6.10 | 5.97 | 6.09 | +2.87% | |
| 5.99 | 6.01 | 5.90 | 5.92 | -0.17% | |
| 5.91 | 5.99 | 5.89 | 5.93 | +1.37% | |
| 5.91 | 5.91 | 5.82 | 5.85 | -1.85% | |
| 5.88 | 5.98 | 5.85 | 5.96 | -1.16% | |
| 6.24 | 6.24 | 6.03 | 6.03 | -1.15% | |
| 6.49 | 6.51 | 6.08 | 6.10 | -6.73% | |
| 6.57 | 6.60 | 6.53 | 6.54 | +1.08% | |
| 6.53 | 6.55 | 6.45 | 6.47 | -1.22% | |
| 6.43 | 6.58 | 6.43 | 6.55 | +2.83% | |
| 6.40 | 6.42 | 6.35 | 6.37 | -1.09% | |
| 6.48 | 6.49 | 6.44 | 6.44 | +0.16% | |
| 6.33 | 6.44 | 6.33 | 6.43 | +3.38% | |
| 6.16 | 6.26 | 6.13 | 6.22 | +0.81% | |
| 6.18 | 6.21 | 6.14 | 6.17 | +0.49% | |
| 6.08 | 6.16 | 6.05 | 6.14 | +1.15% | |
| 6.22 | 6.26 | 6.06 | 6.07 | -1.94% | |
| 6.23 | 6.27 | 6.18 | 6.19 | -1.59% | |
| 6.27 | 6.32 | 6.24 | 6.29 | +0.32% | |
| 6.36 | 6.36 | 6.26 | 6.27 | -1.42% | |
| 6.32 | 6.43 | 6.32 | 6.36 | +0.79% | |
| 6.38 | 6.39 | 6.28 | 6.31 | -0.16% | |
| 6.31 | 6.35 | 6.27 | 6.32 | +0.32% | |
| 6.31 | 6.35 | 6.24 | 6.30 | +2.44% | |
| 6.10 | 6.17 | 6.10 | 6.15 | +1.65% | |
| 5.97 | 6.07 | 5.94 | 6.05 | +0.67% | |
| 6.13 | 6.13 | 6.01 | 6.01 | -0.83% | |
| 5.91 | 6.08 | 5.91 | 6.06 | +3.59% | |
| 5.88 | 5.95 | 5.84 | 5.85 | -0.34% | |
| 5.87 | 5.95 | 5.86 | 5.87 | +1.38% | |
| 5.74 | 5.86 | 5.74 | 5.79 | +1.76% | |
| 5.56 | 5.71 | 5.54 | 5.69 | +1.79% | |
| 5.61 | 5.70 | 5.55 | 5.59 | +2.01% | |
| 5.45 | 5.53 | 5.45 | 5.48 | -0.90% | |
| 5.49 | 5.53 | 5.44 | 5.53 | +1.84% | |
| 5.40 | 5.44 | 5.40 | 5.43 | +1.88% | |
| 5.36 | 5.36 | 5.30 | 5.33 | -0.56% | |
| 5.38 | 5.38 | 5.32 | 5.36 | -0.56% | |
| 5.41 | 5.47 | 5.36 | 5.39 | -0.92% | |
| 5.35 | 5.44 | 5.34 | 5.44 | +3.42% | |
| 5.13 | 5.27 | 5.13 | 5.26 | +0.96% | |
| 5.11 | 5.24 | 5.11 | 5.21 | +1.56% | |
| 5.06 | 5.15 | 5.04 | 5.13 | +1.18% | |
| 4.94 | 5.09 | 4.94 | 5.07 | -0.59% | |
| 5.16 | 5.17 | 5.10 | 5.10 | +0.39% | |
| 5.31 | 5.31 | 5.08 | 5.08 | -4.33% | |
| 5.29 | 5.33 | 5.26 | 5.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSBR chart for longer ranges.