BSBR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $5.78 | $5.81 | $5.67 | $5.68 | -1.05% | 3.82M |
| Aug 3, 2026 | $5.70 | $5.74 | $5.66 | $5.74 | +1.23% | 4.65M |
| Jul 31, 2026 | $5.63 | $5.81 | $5.62 | $5.67 | +12.28% | 12.59M |
| Jul 30, 2026 | $4.99 | $5.08 | $4.95 | $5.05 | -0.98% | 3.77M |
| Jul 29, 2026 | $5.25 | $5.25 | $5.08 | $5.10 | -6.93% | 3.23M |
| Jul 28, 2026 | $5.53 | $5.56 | $5.47 | $5.48 | +0.74% | 1.27M |
| Jul 27, 2026 | $5.37 | $5.48 | $5.36 | $5.44 | +2.64% | 1.15M |
| Jul 24, 2026 | $5.35 | $5.36 | $5.29 | $5.30 | -1.12% | 705.07K |
| Jul 23, 2026 | $5.39 | $5.42 | $5.31 | $5.36 | -1.65% | 774.69K |
| Jul 22, 2026 | $5.40 | $5.45 | $5.35 | $5.45 | +0.74% | 1.05M |
| Jul 21, 2026 | $5.42 | $5.45 | $5.39 | $5.41 | +0.74% | 1.10M |
| Jul 20, 2026 | $5.24 | $5.39 | $5.24 | $5.37 | +2.48% | 1.14M |
| Jul 17, 2026 | $5.21 | $5.29 | $5.21 | $5.24 | -0.95% | 992.83K |
| Jul 16, 2026 | $5.26 | $5.33 | $5.19 | $5.29 | -1.12% | 1.44M |
| Jul 15, 2026 | $5.40 | $5.41 | $5.32 | $5.35 | -0.74% | 3.04M |
| Jul 14, 2026 | $5.45 | $5.49 | $5.38 | $5.39 | +0.75% | 1.93M |
| Jul 13, 2026 | $5.44 | $5.48 | $5.31 | $5.35 | -0.74% | 1.84M |
| Jul 10, 2026 | $5.29 | $5.43 | $5.29 | $5.39 | +4.86% | 2.22M |
| Jul 9, 2026 | $5.08 | $5.19 | $5.06 | $5.14 | +1.98% | 1.38M |
| Jul 8, 2026 | $5.04 | $5.09 | $5.00 | $5.04 | -1.18% | 1.88M |
| Jul 7, 2026 | $5.24 | $5.30 | $5.10 | $5.10 | -3.59% | 4.53M |
| Jul 6, 2026 | $5.24 | $5.30 | $5.23 | $5.29 | +1.93% | 2.43M |
| Jul 2, 2026 | $5.27 | $5.30 | $5.19 | $5.19 | 0.00% | 1.23M |
| Jul 1, 2026 | $5.19 | $5.26 | $5.17 | $5.19 | -1.14% | 2.13M |
| Jun 30, 2026 | $5.17 | $5.27 | $5.14 | $5.25 | +0.38% | 1.15M |
| Jun 29, 2026 | $5.17 | $5.25 | $5.16 | $5.23 | +0.58% | 928.84K |
| Jun 26, 2026 | $5.11 | $5.23 | $5.10 | $5.20 | +0.78% | 1.49M |
| Jun 25, 2026 | $5.18 | $5.23 | $5.13 | $5.16 | +0.39% | 2.22M |
| Jun 24, 2026 | $5.24 | $5.25 | $5.13 | $5.14 | -2.28% | 1.55M |
| Jun 23, 2026 | $5.22 | $5.30 | $5.21 | $5.26 | -0.94% | 5.31M |
| Jun 22, 2026 | $5.28 | $5.35 | $5.27 | $5.31 | +2.12% | 1.37M |
| Jun 18, 2026 | $5.35 | $5.39 | $5.20 | $5.20 | -3.17% | 1.25M |
| Jun 17, 2026 | $5.48 | $5.56 | $5.36 | $5.37 | -0.74% | 2.41M |
| Jun 16, 2026 | $5.38 | $5.44 | $5.37 | $5.41 | +0.19% | 2.33M |
| Jun 15, 2026 | $5.55 | $5.57 | $5.38 | $5.40 | -0.37% | 1.62M |
| Jun 12, 2026 | $5.44 | $5.49 | $5.40 | $5.42 | +0.93% | 1.63M |
| Jun 11, 2026 | $5.33 | $5.43 | $5.22 | $5.37 | +1.70% | 2.01M |
| Jun 10, 2026 | $5.23 | $5.30 | $5.22 | $5.28 | 0.00% | 1.35M |
| Jun 9, 2026 | $5.27 | $5.33 | $5.22 | $5.28 | +1.15% | 2.41M |
| Jun 8, 2026 | $5.20 | $5.24 | $5.16 | $5.22 | -0.38% | 2.41M |
| Jun 5, 2026 | $5.27 | $5.32 | $5.21 | $5.24 | -2.06% | 929.42K |
| Jun 4, 2026 | $5.42 | $5.42 | $5.32 | $5.35 | +0.94% | 493.55K |
| Jun 3, 2026 | $5.34 | $5.38 | $5.26 | $5.30 | -3.28% | 1.18M |
| Jun 2, 2026 | $5.46 | $5.53 | $5.42 | $5.48 | +0.92% | 2.02M |
| Jun 1, 2026 | $5.38 | $5.43 | $5.37 | $5.43 | -0.18% | 1.24M |
| May 29, 2026 | $5.40 | $5.49 | $5.39 | $5.44 | -0.18% | 994.64K |
| May 28, 2026 | $5.43 | $5.52 | $5.41 | $5.45 | -0.73% | 1.18M |
| May 27, 2026 | $5.44 | $5.52 | $5.42 | $5.49 | +0.55% | 1.44M |
| May 26, 2026 | $5.49 | $5.51 | $5.41 | $5.46 | +1.30% | 543.32K |
| May 22, 2026 | $5.51 | $5.51 | $5.39 | $5.39 | -3.06% | 545.31K |
| May 21, 2026 | $5.44 | $5.61 | $5.42 | $5.56 | +0.54% | 1.37M |
| May 20, 2026 | $5.37 | $5.56 | $5.35 | $5.53 | +4.54% | 1.34M |
| May 19, 2026 | $5.26 | $5.39 | $5.26 | $5.29 | -2.04% | 1.11M |
| May 18, 2026 | $5.37 | $5.42 | $5.36 | $5.40 | +1.31% | 674.78K |
| May 15, 2026 | $5.34 | $5.37 | $5.29 | $5.33 | -2.20% | 669.35K |
| May 14, 2026 | $5.51 | $5.54 | $5.45 | $5.45 | +0.74% | 950.77K |
| May 13, 2026 | $5.64 | $5.67 | $5.41 | $5.41 | -4.42% | 1.23M |
| May 12, 2026 | $5.67 | $5.72 | $5.64 | $5.66 | -0.70% | 639.31K |
| May 11, 2026 | $5.83 | $5.84 | $5.66 | $5.70 | -2.23% | 780.85K |
| May 8, 2026 | $5.87 | $5.91 | $5.82 | $5.83 | — | 708.23K |
