BB Seguridade Participaçõ... (BBSEY)
OTC: BBSEY
· Real-Time Price · USD
6.22
-0.01 (-0.16%)
At close: Oct 03, 2025, 3:53 PM
6.22
0.00%
Pre-market: Oct 03, 2025, 10:31 AM EDT
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.23 | 6.33 | 6.18 | 6.33 | 6.21 | 1.61% | 30,750 |
| Oct 2, 2025 | 6.27 | 6.27 | 6.15 | 6.23 | 6.23 | -1.58% | 21,800 |
| Oct 1, 2025 | 6.30 | 6.36 | 6.29 | 6.33 | 6.33 | 2.59% | 51,922 |
| Sep 30, 2025 | 6.24 | 6.43 | 6.17 | 6.17 | 6.17 | -2.37% | 28,900 |
| Sep 29, 2025 | 6.18 | 6.32 | 6.18 | 6.32 | 6.32 | 3.44% | 78,300 |
| Sep 26, 2025 | 6.13 | 6.25 | 6.11 | 6.11 | 6.11 | -0.33% | 41,300 |
| Sep 25, 2025 | 6.16 | 6.21 | 6.11 | 6.13 | 6.13 | -1.13% | 29,900 |
| Sep 24, 2025 | 6.33 | 6.34 | 6.20 | 6.20 | 6.20 | -5.34% | 94,600 |
| Sep 23, 2025 | 6.33 | 6.55 | 6.29 | 6.55 | 6.55 | 4.13% | 55,807 |
| Sep 22, 2025 | 6.25 | 6.29 | 6.18 | 6.29 | 6.29 | -0.47% | 28,533 |
| Sep 19, 2025 | 6.31 | 6.32 | 6.15 | 6.32 | 6.32 | 2.76% | 22,204 |
| Sep 18, 2025 | 6.17 | 6.22 | 6.14 | 6.15 | 6.15 | -0.16% | 63,400 |
| Sep 17, 2025 | 6.17 | 6.21 | 6.12 | 6.16 | 6.16 | -0.65% | 27,784 |
| Sep 16, 2025 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | 2.65% | 34,494 |
| Sep 15, 2025 | 6.03 | 6.09 | 6.02 | 6.04 | 6.04 | 0.33% | 223,430 |
| Sep 12, 2025 | 6.02 | 6.07 | 6.01 | 6.02 | 6.02 | 0.33% | 35,025 |
| Sep 11, 2025 | 6.01 | 6.10 | 6.00 | 6.00 | 6.00 | -0.50% | 144,030 |
| Sep 10, 2025 | 6.02 | 6.04 | 6.00 | 6.03 | 6.03 | 1.34% | 69,700 |
| Sep 9, 2025 | 5.97 | 5.99 | 5.93 | 5.95 | 5.95 | 0.34% | 31,200 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 0.51% | 93,900 |
Page 1 of 136