BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
7.05
+0.10 (1.48%)
May 13, 2026, 10:26 AM EST
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.11 | 7.12 | 6.95 | 6.95 | 6.95 | -1.74% | 148,210 |
| May 11, 2026 | 7.12 | 7.16 | 7.04 | 7.07 | 7.07 | -0.70% | 148,844 |
| May 8, 2026 | 7.05 | 7.16 | 7.01 | 7.12 | 7.12 | 0.99% | 64,662 |
| May 7, 2026 | 7.16 | 7.17 | 7.05 | 7.05 | 7.05 | -1.81% | 163,301 |
| May 6, 2026 | 6.95 | 7.20 | 6.95 | 7.18 | 7.18 | -0.14% | 202,882 |
| May 5, 2026 | 6.96 | 7.19 | 6.96 | 7.19 | 7.19 | 3.45% | 93,757 |
| May 4, 2026 | 6.91 | 6.95 | 6.85 | 6.95 | 6.95 | - | 100,690 |
| May 1, 2026 | 7.22 | 7.22 | 6.88 | 6.95 | 6.95 | 1.16% | 56,384 |
| Apr 30, 2026 | 6.91 | 6.92 | 6.86 | 6.87 | 6.87 | -0.43% | 210,993 |
| Apr 29, 2026 | 6.87 | 6.90 | 6.75 | 6.90 | 6.90 | 0.58% | 60,947 |
| Apr 28, 2026 | 7.14 | 7.26 | 6.85 | 6.86 | 6.86 | -5.51% | 146,551 |
| Apr 27, 2026 | 6.98 | 7.26 | 6.90 | 7.26 | 7.26 | 4.46% | 94,147 |
| Apr 24, 2026 | 6.84 | 6.95 | 6.81 | 6.95 | 6.95 | 0.72% | 86,753 |
| Apr 23, 2026 | 7.02 | 7.05 | 6.88 | 6.90 | 6.90 | -1.71% | 302,937 |
| Apr 22, 2026 | 7.16 | 7.16 | 7.01 | 7.02 | 7.02 | -5.90% | 297,021 |
| Apr 21, 2026 | 7.10 | 7.46 | 7.10 | 7.46 | 7.46 | 4.04% | 237,007 |
| Apr 20, 2026 | 7.11 | 7.17 | 7.09 | 7.17 | 7.17 | 1.27% | 76,696 |
| Apr 17, 2026 | 7.14 | 7.15 | 7.00 | 7.08 | 7.08 | 1.72% | 82,272 |
| Apr 16, 2026 | 7.07 | 7.35 | 6.96 | 6.96 | 6.96 | 2.20% | 120,897 |
| Apr 15, 2026 | 7.11 | 7.12 | 6.81 | 6.81 | 6.81 | -2.16% | 54,972 |
| Apr 14, 2026 | 7.26 | 7.29 | 6.96 | 6.96 | 6.96 | -3.87% | 69,898 |
| Apr 13, 2026 | 7.19 | 7.24 | 7.08 | 7.24 | 7.24 | -0.55% | 158,890 |
| Apr 10, 2026 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 0.28% | 66,262 |
| Apr 9, 2026 | 7.14 | 7.26 | 7.06 | 7.26 | 7.26 | 3.27% | 145,387 |
| Apr 8, 2026 | 7.14 | 7.14 | 6.98 | 7.03 | 7.03 | 2.93% | 89,521 |
| Apr 7, 2026 | 6.84 | 6.88 | 6.75 | 6.83 | 6.83 | -1.73% | 69,136 |
| Apr 6, 2026 | 6.95 | 7.01 | 6.89 | 6.95 | 6.95 | 2.21% | 63,334 |
| Apr 2, 2026 | 6.77 | 7.00 | 6.73 | 6.80 | 6.80 | - | 71,169 |
| Apr 1, 2026 | 6.67 | 6.87 | 6.67 | 6.80 | 6.80 | 0.15% | 192,822 |
| Mar 31, 2026 | 6.63 | 7.00 | 6.57 | 6.79 | 6.79 | -2.72% | 84,946 |
| Mar 30, 2026 | 6.65 | 6.98 | 6.52 | 6.98 | 6.98 | 9.92% | 128,414 |
| Mar 27, 2026 | 6.67 | 6.69 | 6.35 | 6.35 | 6.35 | -5.37% | 521,753 |
| Mar 26, 2026 | 6.65 | 6.73 | 6.63 | 6.71 | 6.71 | -1.90% | 454,246 |
| Mar 25, 2026 | 6.55 | 6.84 | 6.55 | 6.84 | 6.84 | 3.35% | 129,833 |
| Mar 24, 2026 | 6.59 | 6.66 | 6.56 | 6.62 | 6.62 | 1.19% | 515,184 |
| Mar 23, 2026 | 6.65 | 6.72 | 6.54 | 6.54 | 6.54 | -0.83% | 81,103 |
| Mar 20, 2026 | 6.61 | 6.61 | 6.40 | 6.60 | 6.60 | 0.23% | 133,820 |
| Mar 19, 2026 | 6.56 | 6.85 | 6.54 | 6.58 | 6.58 | -1.35% | 51,380 |
| Mar 18, 2026 | 6.78 | 6.78 | 6.63 | 6.67 | 6.67 | -1.33% | 62,034 |
| Mar 17, 2026 | 6.80 | 6.82 | 6.61 | 6.76 | 6.76 | - | 30,846 |
| Mar 16, 2026 | 6.78 | 6.81 | 6.68 | 6.76 | 6.76 | 0.60% | 71,241 |
| Mar 13, 2026 | 6.77 | 6.80 | 6.64 | 6.72 | 6.72 | 0.90% | 109,970 |
| Mar 12, 2026 | 6.69 | 6.69 | 6.57 | 6.66 | 6.66 | -3.34% | 192,069 |
| Mar 11, 2026 | 6.69 | 6.89 | 6.62 | 6.89 | 6.89 | 2.07% | 53,991 |
| Mar 10, 2026 | 6.71 | 6.85 | 6.68 | 6.75 | 6.75 | -0.44% | 58,920 |
| Mar 9, 2026 | 6.57 | 6.91 | 6.49 | 6.78 | 6.78 | 4.31% | 278,974 |
| Mar 6, 2026 | 6.50 | 7.04 | 6.40 | 6.50 | 6.50 | - | 44,224 |
| Mar 5, 2026 | 6.56 | 6.58 | 6.47 | 6.50 | 6.50 | -3.99% | 213,383 |
| Mar 4, 2026 | 6.71 | 6.77 | 6.62 | 6.77 | 6.77 | 3.99% | 54,647 |
| Mar 3, 2026 | 6.43 | 6.60 | 6.37 | 6.51 | 6.51 | -3.41% | 103,819 |