BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.40 (-4.82%)
At close: Aug 10, 2026
BBSEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.07 | 8.32 | 7.90 | 7.90 | 7.90 | -4.82% | 82,920 |
| Aug 7, 2026 | 8.04 | 8.40 | 8.04 | 8.30 | 8.30 | 3.49% | 182,218 |
| Aug 6, 2026 | 8.15 | 8.32 | 8.00 | 8.02 | 8.02 | -2.20% | 97,372 |
| Aug 5, 2026 | 8.16 | 8.26 | 8.00 | 8.20 | 8.20 | 0.37% | 136,802 |
| Aug 4, 2026 | 8.22 | 8.26 | 8.14 | 8.17 | 8.17 | 0.37% | 183,457 |
| Aug 3, 2026 | 8.21 | 8.22 | 8.13 | 8.14 | 8.14 | 0.30% | 247,031 |
| Jul 31, 2026 | 8.25 | 8.45 | 8.10 | 8.12 | 8.12 | 0.07% | 86,982 |
| Jul 30, 2026 | 8.15 | 8.17 | 8.05 | 8.11 | 8.11 | 0.25% | 198,855 |
| Jul 29, 2026 | 8.03 | 8.15 | 8.02 | 8.09 | 8.09 | -0.61% | 208,097 |
| Jul 28, 2026 | 8.02 | 8.29 | 7.99 | 8.14 | 8.14 | 2.26% | 157,118 |
| Jul 27, 2026 | 8.00 | 8.02 | 7.91 | 7.96 | 7.96 | -3.05% | 171,558 |
| Jul 24, 2026 | 8.31 | 8.31 | 8.18 | 8.21 | 8.21 | -0.48% | 244,443 |
| Jul 23, 2026 | 8.40 | 8.42 | 8.25 | 8.25 | 8.25 | -2.25% | 243,700 |
| Jul 22, 2026 | 8.27 | 8.55 | 8.27 | 8.44 | 8.44 | -1.29% | 351,891 |
| Jul 21, 2026 | 8.08 | 8.55 | 8.08 | 8.55 | 8.55 | 4.91% | 89,176 |
| Jul 20, 2026 | 8.17 | 8.20 | 8.10 | 8.15 | 8.15 | 0.74% | 94,084 |
| Jul 17, 2026 | 8.14 | 8.14 | 8.03 | 8.09 | 8.09 | -0.86% | 188,424 |
| Jul 16, 2026 | 8.10 | 8.17 | 8.06 | 8.16 | 8.16 | 0.74% | 130,885 |
| Jul 15, 2026 | 8.01 | 8.10 | 7.99 | 8.10 | 8.10 | 1.25% | 151,368 |
| Jul 14, 2026 | 8.03 | 8.05 | 7.97 | 8.00 | 8.00 | 1.52% | 165,364 |
| Jul 13, 2026 | 7.90 | 7.95 | 7.86 | 7.88 | 7.88 | -0.76% | 402,211 |
| Jul 10, 2026 | 7.82 | 7.96 | 7.81 | 7.94 | 7.94 | 2.72% | 377,794 |
| Jul 9, 2026 | 7.61 | 7.76 | 7.61 | 7.73 | 7.73 | 1.84% | 215,877 |
| Jul 8, 2026 | 7.59 | 7.63 | 7.52 | 7.59 | 7.59 | 0.86% | 250,038 |
| Jul 7, 2026 | 7.61 | 7.61 | 7.50 | 7.53 | 7.53 | -1.37% | 190,741 |
| Jul 6, 2026 | 7.49 | 7.63 | 7.47 | 7.63 | 7.63 | 1.87% | 141,841 |
| Jul 2, 2026 | 7.40 | 7.49 | 7.38 | 7.49 | 7.49 | 1.35% | 125,038 |
| Jul 1, 2026 | 7.33 | 7.41 | 7.25 | 7.39 | 7.39 | -2.76% | 483,959 |
| Jun 30, 2026 | 7.59 | 7.70 | 7.59 | 7.60 | 7.60 | -0.78% | 106,662 |
| Jun 29, 2026 | 7.56 | 7.69 | 7.55 | 7.66 | 7.66 | 0.79% | 192,068 |
| Jun 26, 2026 | 7.56 | 7.64 | 7.55 | 7.60 | 7.60 | - | 120,755 |
| Jun 25, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.47% | 94,265 |
| Jun 24, 2026 | 7.51 | 7.52 | 7.40 | 7.49 | 7.49 | -0.05% | 305,013 |
| Jun 23, 2026 | 7.50 | 7.58 | 7.49 | 7.49 | 7.49 | -2.04% | 209,343 |
| Jun 22, 2026 | 7.60 | 7.65 | 7.51 | 7.65 | 7.65 | -2.05% | 318,292 |
| Jun 18, 2026 | 7.66 | 7.85 | 7.66 | 7.81 | 7.81 | -2.38% | 194,094 |
| Jun 17, 2026 | 7.76 | 8.00 | 7.74 | 8.00 | 8.00 | 4.71% | 164,968 |
| Jun 16, 2026 | 7.49 | 7.64 | 7.39 | 7.64 | 7.64 | 1.74% | 173,137 |
| Jun 15, 2026 | 7.65 | 7.66 | 7.48 | 7.51 | 7.51 | 0.79% | 95,947 |
| Jun 12, 2026 | 7.49 | 7.58 | 7.44 | 7.45 | 7.45 | -0.13% | 92,455 |
| Jun 11, 2026 | 7.28 | 7.48 | 7.27 | 7.46 | 7.46 | 6.12% | 131,294 |
| Jun 10, 2026 | 7.11 | 7.15 | 7.00 | 7.03 | 7.03 | 0.43% | 196,067 |
| Jun 9, 2026 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | - | 167,732 |
| Jun 8, 2026 | 6.95 | 7.00 | 6.92 | 7.00 | 7.00 | -1.41% | 340,964 |
| Jun 5, 2026 | 6.90 | 7.10 | 6.88 | 7.10 | 7.10 | -2.61% | 367,438 |
| Jun 4, 2026 | 7.04 | 7.47 | 6.99 | 7.29 | 7.29 | 3.99% | 128,119 |
| Jun 3, 2026 | 6.94 | 7.02 | 6.94 | 7.01 | 7.01 | -1.27% | 168,178 |
| Jun 2, 2026 | 6.99 | 7.12 | 6.99 | 7.10 | 7.10 | 0.71% | 117,261 |
| Jun 1, 2026 | 7.02 | 7.10 | 6.99 | 7.05 | 7.05 | 2.40% | 106,785 |
| May 29, 2026 | 6.95 | 7.01 | 6.88 | 6.89 | 6.89 | -1.36% | 276,079 |