BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
6.24
+0.04 (0.65%)
Jul 21, 2025, 4:00 PM EDT
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 6.29 | 6.31 | 6.14 | 6.24 | 6.24 | 0.65% | 104,604 |
| Jul 18, 2025 | 6.31 | 6.33 | 6.20 | 6.20 | 6.20 | -2.97% | 140,072 |
| Jul 17, 2025 | 6.26 | 6.39 | 6.25 | 6.39 | 6.39 | 2.08% | 51,661 |
| Jul 16, 2025 | 6.29 | 6.37 | 6.25 | 6.26 | 6.26 | -1.88% | 81,632 |
| Jul 15, 2025 | 6.39 | 6.41 | 6.35 | 6.38 | 6.38 | - | 31,510 |
| Jul 14, 2025 | 6.40 | 6.45 | 6.38 | 6.38 | 6.38 | - | 36,038 |
| Jul 11, 2025 | 6.33 | 6.43 | 6.33 | 6.38 | 6.38 | 0.31% | 46,191 |
| Jul 10, 2025 | 6.41 | 6.47 | 6.36 | 6.36 | 6.36 | -1.82% | 57,244 |
| Jul 9, 2025 | 6.59 | 6.59 | 6.46 | 6.48 | 6.48 | -1.70% | 124,974 |
| Jul 8, 2025 | 6.67 | 6.67 | 6.56 | 6.59 | 6.59 | -1.20% | 43,060 |
| Jul 7, 2025 | 6.87 | 6.87 | 6.64 | 6.67 | 6.67 | -2.63% | 36,979 |
| Jul 3, 2025 | 6.80 | 6.88 | 6.80 | 6.85 | 6.85 | 0.74% | 32,055 |
| Jul 2, 2025 | 6.76 | 6.81 | 6.62 | 6.80 | 6.80 | -1.16% | 43,708 |
| Jul 1, 2025 | 6.71 | 6.88 | 6.65 | 6.88 | 6.88 | 3.61% | 119,387 |
| Jun 30, 2025 | 6.46 | 6.64 | 6.46 | 6.64 | 6.64 | 3.75% | 48,834 |
| Jun 27, 2025 | 6.41 | 6.56 | 6.40 | 6.40 | 6.40 | -0.78% | 56,957 |
| Jun 26, 2025 | 6.48 | 6.48 | 6.36 | 6.45 | 6.45 | 0.94% | 20,340 |
| Jun 25, 2025 | 6.35 | 6.45 | 6.35 | 6.39 | 6.39 | -0.47% | 33,059 |
| Jun 24, 2025 | 6.62 | 6.70 | 6.42 | 6.42 | 6.42 | -4.18% | 68,131 |
| Jun 23, 2025 | 6.40 | 6.70 | 6.39 | 6.70 | 6.70 | 4.52% | 34,156 |
| Jun 20, 2025 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -3.17% | 50,340 |
| Jun 18, 2025 | 6.51 | 6.70 | 6.47 | 6.62 | 6.62 | 1.38% | 41,610 |
| Jun 17, 2025 | 6.53 | 6.61 | 6.45 | 6.53 | 6.53 | -0.31% | 29,823 |
| Jun 16, 2025 | 6.51 | 6.59 | 6.49 | 6.55 | 6.55 | 0.31% | 46,837 |
| Jun 13, 2025 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | 1.97% | 24,831 |
| Jun 12, 2025 | 6.35 | 6.44 | 6.35 | 6.40 | 6.40 | 0.85% | 56,423 |
| Jun 11, 2025 | 6.43 | 6.47 | 6.35 | 6.35 | 6.35 | -1.55% | 43,853 |
| Jun 10, 2025 | 6.49 | 6.60 | 6.44 | 6.45 | 6.45 | -2.27% | 104,455 |
| Jun 9, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.07% | 34,342 |
| Jun 6, 2025 | 6.55 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 79,782 |
| Jun 5, 2025 | 6.50 | 6.58 | 6.40 | 6.58 | 6.58 | -1.05% | 98,324 |
| Jun 4, 2025 | 6.50 | 6.65 | 6.43 | 6.65 | 6.65 | 1.22% | 74,773 |
| Jun 3, 2025 | 6.57 | 6.57 | 6.51 | 6.57 | 6.57 | - | 49,622 |
| Jun 2, 2025 | 6.70 | 6.70 | 6.50 | 6.57 | 6.57 | -1.20% | 51,737 |
| May 30, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.89% | 35,496 |
| May 29, 2025 | 6.72 | 6.80 | 6.69 | 6.78 | 6.78 | 4.28% | 43,788 |
| May 28, 2025 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | -5.25% | 38,704 |
| May 27, 2025 | 6.87 | 6.95 | 6.74 | 6.86 | 6.86 | 0.88% | 76,895 |
| May 23, 2025 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 0.44% | 21,562 |
| May 22, 2025 | 6.83 | 6.89 | 6.68 | 6.77 | 6.77 | - | 38,922 |
| May 21, 2025 | 6.76 | 6.87 | 6.65 | 6.77 | 6.77 | -0.59% | 56,331 |
| May 20, 2025 | 6.65 | 6.85 | 6.65 | 6.81 | 6.81 | 0.15% | 42,746 |
| May 19, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.19% | 164,936 |
| May 16, 2025 | 6.73 | 6.73 | 6.62 | 6.72 | 6.72 | -0.22% | 33,642 |
| May 15, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -0.81% | 55,111 |
| May 14, 2025 | 6.71 | 6.96 | 6.71 | 6.79 | 6.79 | 0.44% | 45,274 |
| May 13, 2025 | 6.77 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 261,544 |
| May 12, 2025 | 6.75 | 6.84 | 6.63 | 6.75 | 6.75 | -0.74% | 45,574 |
| May 9, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.02% | 99,939 |
| May 8, 2025 | 6.81 | 7.02 | 6.81 | 6.87 | 6.87 | -1.86% | 76,363 |