PINK:BBSEY
BB Seguridade Participacoes S.A. Stock Price (Quote)
$6.21
-0.0900 (-1.43%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $6.74 | Tuesday, 30th Apr 2024 BBSEY stock ended at $6.21. This is 1.43% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.51% from a day low at $6.21 to a day high of $6.49. |
| 90 days | $6.10 | $7.67 | |
| 52 weeks | $5.90 | $7.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $6.49 | $6.49 | $6.21 | $6.21 | 56 010 |
| Apr 29, 2024 | $6.30 | $6.34 | $6.30 | $6.30 | 17 408 |
| Apr 26, 2024 | $6.39 | $6.39 | $6.30 | $6.33 | 50 973 |
| Apr 25, 2024 | $6.32 | $6.34 | $6.25 | $6.31 | 21 669 |
| Apr 24, 2024 | $6.35 | $6.39 | $6.30 | $6.39 | 46 721 |
| Apr 23, 2024 | $6.44 | $6.44 | $6.28 | $6.36 | 25 814 |
| Apr 22, 2024 | $6.26 | $6.44 | $6.26 | $6.44 | 22 926 |
| Apr 19, 2024 | $6.35 | $6.42 | $6.31 | $6.39 | 53 114 |
| Apr 18, 2024 | $6.36 | $6.36 | $6.21 | $6.25 | 48 607 |
| Apr 17, 2024 | $6.27 | $6.38 | $6.27 | $6.34 | 51 936 |
| Apr 16, 2024 | $6.35 | $6.40 | $6.10 | $6.32 | 51 342 |
| Apr 15, 2024 | $6.50 | $6.60 | $6.40 | $6.47 | 61 024 |
| Apr 12, 2024 | $6.55 | $6.57 | $6.45 | $6.51 | 26 725 |
| Apr 11, 2024 | $6.74 | $6.74 | $6.52 | $6.63 | 26 564 |
| Apr 10, 2024 | $6.70 | $6.70 | $6.54 | $6.56 | 30 494 |
| Apr 09, 2024 | $6.72 | $6.72 | $6.63 | $6.72 | 22 638 |
| Apr 08, 2024 | $6.51 | $6.68 | $6.51 | $6.68 | 111 444 |
| Apr 05, 2024 | $6.52 | $6.56 | $6.49 | $6.53 | 51 315 |
| Apr 04, 2024 | $6.49 | $6.59 | $6.48 | $6.49 | 20 032 |
| Apr 03, 2024 | $6.46 | $6.53 | $6.40 | $6.53 | 18 309 |
| Apr 02, 2024 | $6.47 | $6.49 | $6.45 | $6.47 | 39 710 |
| Apr 01, 2024 | $6.50 | $6.50 | $6.44 | $6.45 | 28 406 |
| Mar 28, 2024 | $6.56 | $6.59 | $6.48 | $6.59 | 83 055 |
| Mar 27, 2024 | $6.50 | $6.57 | $6.48 | $6.57 | 33 526 |
| Mar 26, 2024 | $6.47 | $6.54 | $6.41 | $6.52 | 44 702 |
