BB Seguridade Participaçõ... (BBSEY)
OTC: BBSEY
· Real-Time Price · USD
6.56
-0.14 (-2.09%)
At close: Aug 15, 2025, 3:59 PM
6.51
-0.76%
After-hours: Aug 15, 2025, 03:59 PM EDT
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.57 | 6.87 | 6.57 | 6.84 | 6.84 | 5.07% | 29,969 |
| Aug 13, 2025 | 6.67 | 6.75 | 6.51 | 6.51 | 6.51 | -1.96% | 52,828 |
| Aug 12, 2025 | 6.57 | 6.66 | 6.51 | 6.64 | 6.64 | 1.07% | 60,630 |
| Aug 11, 2025 | 6.47 | 6.57 | 6.43 | 6.57 | 6.57 | 2.34% | 18,100 |
| Aug 8, 2025 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | 0.78% | 138,400 |
| Aug 7, 2025 | 6.33 | 6.42 | 6.27 | 6.37 | 6.37 | 0.00% | 20,548 |
| Aug 6, 2025 | 6.31 | 6.37 | 6.28 | 6.37 | 6.37 | 2.74% | 30,947 |
| Aug 5, 2025 | 6.20 | 6.24 | 6.12 | 6.20 | 6.20 | 0.98% | 127,700 |
| Aug 4, 2025 | 6.14 | 6.14 | 6.01 | 6.14 | 6.14 | 1.66% | 78,700 |
| Aug 1, 2025 | 6.14 | 6.14 | 6.04 | 6.04 | 6.04 | 0.17% | 101,326 |
| Jul 31, 2025 | 5.97 | 6.10 | 5.97 | 6.03 | 6.03 | -1.63% | 153,800 |
| Jul 30, 2025 | 6.02 | 6.13 | 5.99 | 6.13 | 6.13 | 0.16% | 30,600 |
| Jul 29, 2025 | 6.02 | 6.12 | 6.01 | 6.12 | 6.12 | 1.49% | 54,800 |
| Jul 28, 2025 | 6.06 | 6.08 | 6.02 | 6.03 | 6.03 | -0.17% | 58,302 |
| Jul 25, 2025 | 6.12 | 6.14 | 6.04 | 6.04 | 6.04 | -0.49% | 21,802 |
| Jul 24, 2025 | 6.10 | 6.16 | 6.07 | 6.07 | 6.07 | -1.46% | 95,744 |
| Jul 23, 2025 | 6.11 | 6.17 | 6.10 | 6.16 | 6.16 | 0.98% | 38,918 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.24% | 46,200 |
| 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% | 140,100 |