BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	92.45	94.01	92.45	93.84	93.84	1.03%	12,255
Jan 7, 2026	93.63	94.06	92.86	92.88	92.88	-0.55%	14,253
Jan 6, 2026	92.44	93.50	92.44	93.39	93.39	0.85%	40,912
Jan 5, 2026	92.67	93.02	92.02	92.60	92.60	-0.03%	15,909
Jan 2, 2026	92.50	93.00	91.82	92.63	92.63	0.04%	35,322
Dec 31, 2025	92.60	92.82	92.48	92.59	92.59	-0.73%	265,323
Dec 30, 2025	93.16	93.28	92.95	93.27	93.27	0.21%	8,430
Dec 29, 2025	92.93	93.07	92.88	93.07	93.07	0.23%	15,985
Dec 26, 2025	92.89	92.89	92.43	92.86	92.86	0.02%	12,031
Dec 24, 2025	92.22	92.91	92.22	92.84	92.84	0.81%	5,907
Dec 23, 2025	92.58	92.58	91.92	92.09	92.09	-1.36%	9,837
Dec 22, 2025	92.64	93.47	92.64	93.36	92.34	0.50%	25,033
Dec 19, 2025	93.20	93.54	92.88	92.90	91.88	-0.44%	14,399
Dec 18, 2025	94.02	94.09	93.28	93.31	92.29	-0.46%	12,893
Dec 17, 2025	93.34	94.08	93.34	93.74	92.71	0.50%	21,214
Dec 16, 2025	93.83	93.87	93.13	93.27	92.25	-0.97%	7,970
Dec 15, 2025	93.85	94.19	93.62	94.18	93.15	0.81%	10,929
Dec 12, 2025	93.39	94.03	93.26	93.42	92.40	0.05%	8,486
Dec 11, 2025	93.16	93.53	93.16	93.37	92.35	0.27%	9,094