2m 2m 2m 2m 2m 2m 2m
BB Segur Sp ADR (BBSEY)
OTC
$7.37+$0.24 (+3.37%)
Price as of Aug 21, 2026- N/AMarket Cap
- 42.21%1-Year Change
- Insurance - DiversifiedIndustry
BB Segur Sp ADR (BBSEY)
$7.37+$0.24 (+3.37%)
- 1 Month-9.31%Low Price$7.13High Price$7.89
- 3 Months+10.15%Low Price$6.54High Price$8.13
- 1 Year+42.21%Low Price$5.22High Price$8.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | -3.79% | 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 | 7.77 | +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 | 7.77 | 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 | 7.77 | 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 | -2.38% | 194,094 |
06/17/2026 | 7.38 | 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 |
06/01/2026 | 6.67 | 6.74 | 6.64 | 6.70 | +2.40% | 106,785 |
05/29/2026 | 6.61 | 6.66 | 6.54 | 6.54 | -1.36% | 276,079 |
05/28/2026 | 6.60 | 6.63 | 6.59 | 6.63 | +0.14% | 151,811 |
05/27/2026 | 6.62 | 6.71 | 6.54 | 6.62 | -6.19% | 252,819 |
05/26/2026 | 6.63 | 7.06 | 6.59 | 7.06 | +6.45% | 121,752 |
05/22/2026 | 6.62 | 6.63 | 6.54 | 6.63 | -0.85% | 188,190 |
05/21/2026 | 6.65 | 6.73 | 6.61 | 6.69 | +0.37% | 103,519 |
05/20/2026 | 6.42 | 6.69 | 6.42 | 6.67 | +2.92% | 103,518 |
05/19/2026 | 6.46 | 6.54 | 6.45 | 6.48 | -2.64% | 138,938 |
05/18/2026 | 6.54 | 6.65 | 6.50 | 6.65 | -0.14% | 93,378 |
05/15/2026 | 6.51 | 6.66 | 6.44 | 6.66 | +0.14% | 143,528 |
05/14/2026 | 6.55 | 6.67 | 6.55 | 6.65 | +1.60% | 93,064 |
05/13/2026 | 6.66 | 6.74 | 6.51 | 6.55 | -0.82% | 339,633 |
05/12/2026 | 6.76 | 6.77 | 6.60 | 6.60 | -1.74% | 148,210 |
05/11/2026 | 6.77 | 6.81 | 6.69 | 6.72 | -0.70% | 148,844 |
05/08/2026 | 6.70 | 6.81 | 6.66 | 6.77 | +0.99% | 64,662 |
05/07/2026 | 6.81 | 6.81 | 6.70 | 6.70 | -1.81% | 163,304 |
05/06/2026 | 6.61 | 6.84 | 6.61 | 6.82 | -0.14% | 202,882 |
05/05/2026 | 6.62 | 6.83 | 6.62 | 6.83 | +3.45% | 93,957 |
05/04/2026 | 6.56 | 6.61 | 6.51 | 6.61 | 0.00% | 100,890 |
05/01/2026 | 6.86 | 6.86 | 6.54 | 6.61 | +1.16% | 56,856 |
04/30/2026 | 6.57 | 6.58 | 6.52 | 6.53 | -0.43% | 236,028 |
04/29/2026 | 6.53 | 6.56 | 6.42 | 6.56 | +0.58% | 60,947 |
04/28/2026 | 6.79 | 6.90 | 6.51 | 6.52 | -5.51% | 146,551 |
04/27/2026 | 6.63 | 6.90 | 6.56 | 6.90 | +4.46% | 94,147 |
04/24/2026 | 6.50 | 6.61 | 6.47 | 6.61 | +0.72% | 86,753 |
04/23/2026 | 6.67 | 6.70 | 6.54 | 6.56 | -1.71% | 302,959 |
04/22/2026 | 6.81 | 6.81 | 6.66 | 6.67 | -5.90% | 298,121 |
04/21/2026 | 6.75 | 7.09 | 6.75 | 7.09 | +4.04% | 237,007 |
04/20/2026 | 6.76 | 6.81 | 6.74 | 6.81 | +1.27% | 76,696 |
04/17/2026 | 6.79 | 6.80 | 6.65 | 6.73 | +1.72% | 82,354 |
04/16/2026 | 6.72 | 6.99 | 6.62 | 6.62 | +2.20% | 120,900 |
04/15/2026 | 6.76 | 6.76 | 6.47 | 6.47 | -2.16% | 54,972 |
04/14/2026 | 6.90 | 6.93 | 6.62 | 6.62 | -3.87% | 70,263 |
04/13/2026 | 6.83 | 6.88 | 6.73 | 6.88 | -0.55% | 159,449 |
04/10/2026 | 6.79 | 6.92 | 6.79 | 6.92 | +0.28% | 66,262 |
04/09/2026 | 6.79 | 6.90 | 6.71 | 6.90 | +3.27% | 146,073 |
04/08/2026 | 6.78 | 6.78 | 6.63 | 6.68 | +2.93% | 89,652 |
04/07/2026 | 6.50 | 6.54 | 6.42 | 6.49 | -1.73% | 69,136 |
04/06/2026 | 6.61 | 6.66 | 6.55 | 6.61 | +2.21% | 64,388 |
04/02/2026 | 6.43 | 6.65 | 6.40 | 6.46 | 0.00% | 73,269 |
04/01/2026 | 6.34 | 6.53 | 6.34 | 6.46 | +0.15% | 193,102 |