2m 2m 2m 2m 2m 2m 2m
BB Segur Sp ADR (BBSEY)
OTC
$8.42-$0.09 (-1.06%)
Price as of Oct 21, 2026- N/AMarket Cap
- 60.29%1-Year Change
- Insurance - DiversifiedIndustry
BB Segur Sp ADR (BBSEY)
$8.42-$0.09 (-1.06%)
- 1 Month+7.67%Low Price$7.39High Price$8.51
- 3 Months+3.62%Low Price$7.13High Price$8.51
- 1 Year+60.29%Low Price$5.25High Price$8.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 8.34 | 8.55 | 8.34 | 8.42 | -1.06% | 249,710 |
10/20/2026 | 8.40 | 8.51 | 8.33 | 8.51 | +4.80% | 56,831 |
10/19/2026 | 8.27 | 8.29 | 8.12 | 8.12 | -2.17% | 78,482 |
10/16/2026 | 8.18 | 8.30 | 8.15 | 8.30 | +1.22% | 342,643 |
10/15/2026 | 8.32 | 8.37 | 8.15 | 8.20 | -1.20% | 84,786 |
10/14/2026 | 8.11 | 8.32 | 8.07 | 8.30 | +0.85% | 41,572 |
10/13/2026 | 7.91 | 8.25 | 7.91 | 8.23 | -0.60% | 121,652 |
10/12/2026 | 8.40 | 8.52 | 8.06 | 8.28 | +0.49% | 45,751 |
10/09/2026 | 8.27 | 8.39 | 8.21 | 8.24 | +0.49% | 104,871 |
10/08/2026 | 8.14 | 8.27 | 8.14 | 8.20 | +0.86% | 68,281 |
10/07/2026 | 8.10 | 8.16 | 8.00 | 8.13 | +0.87% | 71,718 |
10/06/2026 | 8.35 | 8.39 | 8.02 | 8.06 | -2.54% | 99,438 |
10/05/2026 | 8.40 | 8.59 | 8.22 | 8.27 | +6.03% | 154,840 |
10/02/2026 | 7.68 | 7.89 | 7.61 | 7.80 | +4.00% | 81,894 |
10/01/2026 | 7.60 | 7.63 | 7.44 | 7.50 | -2.22% | 110,393 |
09/30/2026 | 7.53 | 7.68 | 7.47 | 7.67 | +3.79% | 89,591 |
09/29/2026 | 7.58 | 7.58 | 7.38 | 7.39 | -0.40% | 47,920 |
09/28/2026 | 7.48 | 7.55 | 7.37 | 7.42 | -2.24% | 130,508 |
09/25/2026 | 7.47 | 7.61 | 7.42 | 7.59 | +0.96% | 46,999 |
09/24/2026 | 7.56 | 7.60 | 7.47 | 7.52 | -0.17% | 93,006 |
09/23/2026 | 7.65 | 7.65 | 7.51 | 7.53 | -2.71% | 59,002 |
09/22/2026 | 7.69 | 7.78 | 7.65 | 7.74 | -1.02% | 105,367 |
09/21/2026 | 8.05 | 8.06 | 7.80 | 7.82 | -1.14% | 151,208 |
09/18/2026 | 7.83 | 7.95 | 7.78 | 7.91 | +0.51% | 118,004 |
09/17/2026 | 7.83 | 7.96 | 7.77 | 7.87 | -0.25% | 63,909 |
09/16/2026 | 7.72 | 7.97 | 7.72 | 7.89 | +0.44% | 71,444 |
09/15/2026 | 7.65 | 7.91 | 7.65 | 7.86 | +0.19% | 61,086 |
09/14/2026 | 7.95 | 8.00 | 7.67 | 7.84 | +1.03% | 91,045 |
09/11/2026 | 7.97 | 7.99 | 7.76 | 7.76 | -4.20% | 88,226 |
09/10/2026 | 7.90 | 8.16 | 7.87 | 8.10 | +0.50% | 119,973 |
09/09/2026 | 8.21 | 8.23 | 8.03 | 8.06 | -3.70% | 106,559 |
09/08/2026 | 8.28 | 8.39 | 8.26 | 8.37 | +1.04% | 44,272 |
09/04/2026 | 8.12 | 8.28 | 8.12 | 8.28 | +1.49% | 55,670 |
09/03/2026 | 8.34 | 8.43 | 8.08 | 8.16 | -0.71% | 54,601 |
09/02/2026 | 8.11 | 8.26 | 8.06 | 8.22 | +4.18% | 115,522 |
09/01/2026 | 7.70 | 8.02 | 7.70 | 7.89 | -3.19% | 65,408 |
08/31/2026 | 7.65 | 8.35 | 7.65 | 8.15 | +5.64% | 109,030 |
08/28/2026 | 7.69 | 7.77 | 7.60 | 7.72 | +0.72% | 39,171 |
08/27/2026 | 7.68 | 7.71 | 7.60 | 7.66 | +0.26% | 47,174 |
08/26/2026 | 7.59 | 7.66 | 7.55 | 7.64 | +1.19% | 80,154 |
08/25/2026 | 7.47 | 7.59 | 7.41 | 7.55 | +1.21% | 57,258 |
08/24/2026 | 7.28 | 7.46 | 7.28 | 7.46 | +1.22% | 133,765 |
08/21/2026 | 7.30 | 7.37 | 7.12 | 7.37 | +3.37% | 57,932 |
08/20/2026 | 7.07 | 7.19 | 7.03 | 7.13 | -0.14% | 140,250 |
08/19/2026 | 7.15 | 7.27 | 7.11 | 7.14 | -0.76% | 80,795 |
08/18/2026 | 7.17 | 7.27 | 7.12 | 7.20 | -0.21% | 84,868 |
08/17/2026 | 7.23 | 7.30 | 7.12 | 7.21 | +0.70% | 110,937 |
08/14/2026 | 7.15 | 7.42 | 7.08 | 7.16 | -3.78% | 326,022 |
08/14/2026 |
$0.39 Dividend | |||||
08/13/2026 | 7.72 | 7.77 | 7.28 | 7.44 | +0.51% | 64,793 |
08/12/2026 | 7.38 | 7.58 | 7.28 | 7.40 | -0.38% | 50,011 |
08/11/2026 | 7.64 | 7.81 | 7.43 | 7.43 | -1.01% | 48,297 |
08/10/2026 | 7.67 | 7.91 | 7.51 | 7.51 | -4.82% | 82,920 |
08/07/2026 | 7.64 | 7.98 | 7.64 | 7.89 | +3.49% | 182,218 |
08/06/2026 | 7.75 | 7.91 | 7.60 | 7.62 | -2.20% | 97,372 |
08/05/2026 | 7.76 | 7.85 | 7.60 | 7.79 | +0.37% | 136,802 |
08/04/2026 | 7.81 | 7.85 | 7.73 | 7.76 | +0.37% | 183,457 |
08/03/2026 | 7.80 | 7.81 | 7.73 | 7.74 | +0.30% | 247,031 |
07/31/2026 | 7.84 | 8.03 | 7.70 | 7.71 | +0.07% | 86,982 |
07/30/2026 | 7.75 | 7.76 | 7.65 | 7.71 | +0.25% | 198,855 |
07/29/2026 | 7.63 | 7.75 | 7.62 | 7.69 | -0.61% | 208,097 |
07/28/2026 | 7.62 | 7.88 | 7.59 | 7.74 | +2.26% | 157,118 |
07/27/2026 | 7.60 | 7.62 | 7.52 | 7.57 | -3.05% | 171,558 |
07/24/2026 | 7.90 | 7.90 | 7.77 | 7.80 | -0.48% | 244,443 |
07/23/2026 | 7.98 | 8.00 | 7.84 | 7.84 | -2.25% | 243,700 |
07/22/2026 | 7.86 | 8.13 | 7.86 | 8.02 | -1.29% | 351,891 |
07/21/2026 | 7.68 | 8.13 | 7.68 | 8.13 | +4.91% | 89,176 |
07/20/2026 | 7.76 | 7.79 | 7.70 | 7.75 | +0.74% | 94,084 |
07/17/2026 | 7.74 | 7.74 | 7.63 | 7.69 | -0.86% | 188,424 |
07/16/2026 | 7.70 | 7.76 | 7.66 | 7.76 | +0.74% | 130,885 |
07/15/2026 | 7.61 | 7.70 | 7.59 | 7.70 | +1.25% | 151,368 |
07/14/2026 | 7.63 | 7.65 | 7.57 | 7.60 | +1.52% | 165,364 |
07/13/2026 | 7.51 | 7.56 | 7.47 | 7.49 | -0.76% | 402,211 |
07/10/2026 | 7.43 | 7.57 | 7.42 | 7.55 | +2.72% | 377,794 |
07/09/2026 | 7.23 | 7.38 | 7.23 | 7.35 | +1.84% | 215,877 |
07/08/2026 | 7.21 | 7.25 | 7.15 | 7.21 | +0.86% | 250,038 |
07/07/2026 | 7.23 | 7.23 | 7.13 | 7.15 | -1.37% | 190,741 |
07/06/2026 | 7.12 | 7.25 | 7.10 | 7.25 | +1.87% | 141,841 |
07/02/2026 | 7.03 | 7.12 | 7.01 | 7.12 | +1.35% | 125,038 |
07/01/2026 | 6.97 | 7.04 | 6.89 | 7.02 | -2.76% | 483,959 |
06/30/2026 | 7.21 | 7.32 | 7.21 | 7.22 | -0.78% | 106,662 |
06/29/2026 | 7.19 | 7.31 | 7.18 | 7.28 | +0.79% | 192,068 |
06/26/2026 | 7.18 | 7.26 | 7.17 | 7.22 | 0.00% | 120,755 |
06/25/2026 | 7.14 | 7.22 | 7.14 | 7.22 | +1.47% | 94,265 |
06/24/2026 | 7.14 | 7.15 | 7.03 | 7.12 | -0.05% | 305,013 |
06/23/2026 | 7.12 | 7.20 | 7.12 | 7.12 | -2.04% | 209,343 |
06/22/2026 | 7.22 | 7.27 | 7.14 | 7.27 | -2.05% | 318,292 |
06/18/2026 | 7.28 | 7.46 | 7.28 | 7.42 | -2.37% | 194,094 |
06/17/2026 | 7.37 | 7.60 | 7.36 | 7.60 | +4.71% | 164,968 |
06/16/2026 | 7.12 | 7.26 | 7.02 | 7.26 | +1.74% | 173,137 |
06/15/2026 | 7.27 | 7.28 | 7.11 | 7.14 | +0.79% | 95,947 |
06/12/2026 | 7.12 | 7.20 | 7.07 | 7.08 | -0.13% | 92,455 |
06/11/2026 | 6.91 | 7.11 | 6.90 | 7.09 | +6.12% | 132,231 |
06/10/2026 | 6.76 | 6.80 | 6.65 | 6.68 | +0.43% | 196,067 |
06/09/2026 | 6.72 | 6.75 | 6.64 | 6.65 | 0.00% | 167,732 |
06/08/2026 | 6.61 | 6.65 | 6.58 | 6.65 | -1.41% | 340,964 |
06/05/2026 | 6.56 | 6.75 | 6.54 | 6.75 | -2.61% | 367,438 |
06/04/2026 | 6.69 | 7.10 | 6.64 | 6.93 | +3.99% | 128,119 |
06/03/2026 | 6.59 | 6.67 | 6.59 | 6.66 | -1.27% | 168,178 |
06/02/2026 | 6.64 | 6.77 | 6.64 | 6.75 | +0.71% | 117,261 |