BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
7.29
+0.31 (4.44%)
Jun 4, 2026, 3:47 PM EST
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.95 | 6.98 | 6.93 | 6.98 | 6.98 | 0.14% | 151,811 |
| May 27, 2026 | 6.96 | 7.06 | 6.88 | 6.97 | 6.97 | -6.19% | 252,819 |
| May 26, 2026 | 6.98 | 7.43 | 6.93 | 7.43 | 7.43 | 6.45% | 121,752 |
| May 22, 2026 | 6.96 | 6.98 | 6.89 | 6.98 | 6.98 | -0.85% | 188,190 |
| May 21, 2026 | 7.00 | 7.08 | 6.95 | 7.04 | 7.04 | 0.37% | 103,519 |
| May 20, 2026 | 6.75 | 7.04 | 6.75 | 7.01 | 7.01 | 2.92% | 103,518 |
| May 19, 2026 | 6.80 | 6.88 | 6.79 | 6.82 | 6.82 | -2.64% | 138,938 |
| May 18, 2026 | 6.88 | 7.00 | 6.84 | 7.00 | 7.00 | -0.14% | 93,378 |
| May 15, 2026 | 6.85 | 7.01 | 6.78 | 7.01 | 7.01 | 0.14% | 143,528 |
| May 14, 2026 | 6.89 | 7.02 | 6.89 | 7.00 | 7.00 | 1.60% | 93,064 |
| May 13, 2026 | 7.01 | 7.09 | 6.85 | 6.89 | 6.89 | -0.82% | 339,633 |
| 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 |