BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	96.71	96.71	95.60	95.63	95.63	0.73%	769
Mar 20, 2026	98.02	98.02	94.56	94.94	94.94	-3.25%	2,065
Mar 19, 2026	98.22	98.35	97.69	98.13	98.13	-0.35%	18,102
Mar 18, 2026	99.35	99.52	98.47	98.47	98.47	-1.36%	169,744
Mar 17, 2026	100.13	100.46	99.83	99.83	99.83	0.34%	11,723
Mar 16, 2026	99.29	99.97	99.29	99.49	99.49	0.92%	4,121
Mar 13, 2026	99.01	99.37	98.52	98.58	98.58	-0.25%	12,184
Mar 12, 2026	98.77	99.32	98.42	98.83	98.83	-0.40%	31,778
Mar 11, 2026	99.52	99.52	98.98	99.23	99.23	-1.03%	6,353
Mar 10, 2026	100.11	101.08	100.11	100.26	100.26	0.02%	10,018
Mar 9, 2026	99.15	100.24	98.35	100.24	100.24	0.28%	9,685
Mar 6, 2026	99.47	100.09	99.47	99.96	99.96	-1.14%	7,182
Mar 5, 2026	100.76	101.15	100.44	101.11	101.11	-0.98%	6,829
Mar 4, 2026	101.52	102.14	100.90	102.11	102.11	0.19%	10,465
Mar 3, 2026	101.24	102.27	100.44	101.92	101.92	-0.78%	11,943
Mar 2, 2026	101.80	102.91	101.53	102.72	102.72	0.53%	6,041
Feb 27, 2026	102.06	103.09	102.06	102.18	102.18	-0.25%	475,132
Feb 26, 2026	102.29	102.51	101.94	102.44	102.44	0.67%	4,587
Feb 25, 2026	101.30	101.76	101.10	101.76	101.75	0.08%	7,042
Feb 24, 2026	101.43	101.79	101.16	101.67	101.67	0.09%	9,641
Feb 23, 2026	101.48	101.88	101.18	101.58	101.58	0.27%	11,442
Feb 20, 2026	100.77	101.30	100.77	101.30	101.30	0.67%	9,272
Feb 19, 2026	100.51	100.71	100.01	100.63	100.63	0.05%	14,748
Feb 18, 2026	100.96	100.96	100.52	100.58	100.58	-1.48%	2,637
Feb 17, 2026	101.14	102.12	101.00	102.09	102.09	1.20%	11,631
Feb 13, 2026	99.41	101.14	99.41	100.88	100.88	1.31%	4,604
Feb 12, 2026	101.60	101.60	99.58	99.58	99.58	-0.23%	8,473
Feb 11, 2026	99.98	100.50	99.77	99.81	99.81	0.17%	12,697
Feb 10, 2026	98.25	99.74	98.25	99.65	99.65	1.45%	9,438
Feb 9, 2026	97.94	98.28	97.71	98.22	98.22	0.14%	14,011
Feb 6, 2026	97.11	98.09	97.11	98.09	98.09	1.59%	11,329
Feb 5, 2026	95.70	96.78	95.70	96.55	96.55	0.43%	18,480
Feb 4, 2026	94.99	96.53	94.99	96.14	96.14	1.49%	28,349
Feb 3, 2026	94.12	94.82	93.88	94.73	94.73	0.53%	38,955
Feb 2, 2026	95.22	95.50	94.22	94.23	94.23	-0.90%	37,083
Jan 30, 2026	94.47	95.14	94.10	95.09	95.09	0.38%	84,376
Jan 29, 2026	93.48	94.86	93.48	94.73	94.73	1.52%	243,564
Jan 28, 2026	94.12	94.37	93.16	93.32	93.32	-1.10%	6,528
Jan 27, 2026	94.32	94.37	93.81	94.35	94.35	0.08%	247,653
Jan 26, 2026	94.70	94.70	94.18	94.28	94.28	-0.34%	76,782
Jan 23, 2026	94.34	94.69	94.05	94.60	94.60	0.21%	8,905
Jan 22, 2026	95.76	95.76	94.29	94.40	94.40	-1.27%	11,315
Jan 21, 2026	95.99	95.99	94.82	95.61	95.61	0.23%	10,378
Jan 20, 2026	96.15	96.15	95.35	95.39	95.39	-1.47%	16,710
Jan 16, 2026	96.06	96.88	96.06	96.81	96.81	1.33%	8,065
Jan 15, 2026	95.30	96.16	95.30	95.54	95.54	0.38%	58,018
Jan 14, 2026	94.51	95.18	94.25	95.18	95.18	0.78%	6,003
Jan 13, 2026	93.91	94.57	93.25	94.44	94.44	0.51%	15,589
Jan 12, 2026	94.22	94.54	93.90	93.96	93.96	-0.05%	9,350
Jan 9, 2026	94.03	94.53	93.96	94.01	94.01	0.18%	9,821