BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	98.15	98.96	97.92	98.47	98.47	0.56%	10,218
Feb 28, 2025	97.66	97.99	97.16	97.92	97.92	0.77%	190,237
Feb 27, 2025	96.76	97.82	96.76	97.17	97.17	0.48%	15,288
Feb 26, 2025	97.37	97.52	96.46	96.70	96.70	-0.45%	4,251
Feb 25, 2025	96.97	97.45	96.96	97.14	97.14	0.80%	12,691
Feb 24, 2025	96.18	96.81	95.65	96.37	96.37	0.49%	7,901
Feb 21, 2025	96.77	96.77	95.67	95.90	95.90	-0.77%	11,111
Feb 20, 2025	96.15	96.77	96.02	96.64	96.64	0.44%	5,500
Feb 19, 2025	95.80	96.39	95.72	96.22	96.22	0.07%	14,378
Feb 18, 2025	95.90	96.21	95.69	96.15	96.15	0.32%	7,688
Feb 14, 2025	96.69	96.79	95.84	95.84	95.84	-0.47%	5,576
Feb 13, 2025	95.64	96.36	95.64	96.29	96.29	0.94%	7,022
Feb 12, 2025	94.63	95.72	94.63	95.39	95.39	-0.63%	13,800
Feb 11, 2025	95.15	96.04	95.04	96.00	96.00	0.48%	8,544
Feb 10, 2025	95.92	95.92	95.07	95.54	95.54	-0.15%	4,940
Feb 7, 2025	96.08	96.08	95.39	95.69	95.69	-0.29%	14,792
Feb 6, 2025	95.72	95.97	95.55	95.97	95.97	0.35%	10,639
Feb 5, 2025	94.99	95.92	94.50	95.64	95.64	1.27%	20,529
Feb 4, 2025	94.00	94.60	93.41	94.44	94.44	0.19%	104,391
Feb 3, 2025	93.39	94.49	92.79	94.26	94.26	-0.33%	23,668
Jan 31, 2025	95.10	95.39	94.41	94.57	94.57	-0.22%	63,243
Jan 30, 2025	94.21	95.35	94.21	94.78	94.78	1.39%	9,996
Jan 29, 2025	94.80	94.98	93.37	93.48	93.48	-1.40%	413,456
Jan 28, 2025	95.68	95.68	94.58	94.81	94.81	-1.12%	74,197
Jan 27, 2025	94.91	95.88	94.91	95.88	95.88	0.96%	8,193
Jan 24, 2025	94.57	95.51	94.52	94.97	94.97	0.51%	72,447
Jan 23, 2025	93.87	94.49	93.87	94.49	94.49	0.72%	3,935
Jan 22, 2025	95.20	95.20	93.82	93.82	93.82	-1.78%	16,276
Jan 21, 2025	94.19	95.52	94.19	95.52	95.52	2.00%	6,691
Jan 17, 2025	94.02	94.14	93.64	93.64	93.64	-0.08%	7,631
Jan 16, 2025	92.32	93.71	92.32	93.71	93.71	1.64%	6,215
Jan 15, 2025	94.28	94.28	92.11	92.20	92.20	0.10%	7,630
Jan 14, 2025	91.93	92.21	91.53	92.10	92.10	0.86%	23,112
Jan 13, 2025	90.18	91.32	90.16	91.32	91.32	1.26%	8,752
Jan 10, 2025	90.98	91.26	90.17	90.18	90.18	-2.24%	14,769
Jan 8, 2025	92.05	92.32	91.55	92.24	92.24	0.15%	57,746
Jan 7, 2025	92.88	93.35	92.10	92.10	92.10	-0.59%	4,614
Jan 6, 2025	94.36	94.36	92.56	92.65	92.65	-1.57%	7,221
Jan 3, 2025	93.41	94.13	93.09	94.13	94.13	1.48%	5,596
Jan 2, 2025	94.22	94.22	92.49	92.76	92.76	-0.94%	70,786
Dec 31, 2024	93.42	93.70	93.10	93.64	93.64	0.84%	384,758
Dec 30, 2024	93.00	93.06	92.02	92.86	92.86	-0.48%	20,124
Dec 27, 2024	93.97	94.37	93.27	93.31	93.31	-1.02%	15,122
Dec 26, 2024	93.59	94.38	93.58	94.27	94.27	0.31%	32,690
Dec 24, 2024	93.16	93.98	93.16	93.98	93.98	-0.22%	5,648
Dec 23, 2024	93.73	94.19	93.22	94.19	93.27	0.33%	30,303
Dec 20, 2024	92.39	94.87	92.39	93.88	92.97	1.76%	6,196
Dec 19, 2024	94.18	94.53	92.26	92.26	91.36	-1.52%	33,294
Dec 18, 2024	97.59	97.82	93.61	93.68	92.77	-4.02%	9,272
Dec 17, 2024	97.64	98.24	97.52	97.60	96.65	-0.22%	19,440
Dec 16, 2024	98.20	98.84	97.82	97.82	96.87	-0.38%	10,562
Dec 13, 2024	98.09	98.39	97.95	98.19	97.23	-	21,817
Dec 12, 2024	99.19	99.19	98.19	98.19	97.23	-0.15%	17,828
Dec 11, 2024	99.05	99.05	98.12	98.34	97.38	-0.40%	5,291
Dec 10, 2024	99.79	99.79	98.73	98.73	97.77	-1.10%	13,108
Dec 9, 2024	99.93	100.21	99.63	99.83	98.86	0.10%	15,096
Dec 6, 2024	99.74	99.74	99.33	99.73	98.76	0.05%	37,450
Dec 5, 2024	99.78	99.78	99.31	99.68	98.71	-0.36%	5,281
Dec 4, 2024	100.00	100.04	99.76	100.04	99.07	-0.14%	7,077
Dec 3, 2024	100.95	100.95	100.14	100.18	99.20	-0.64%	13,722
Dec 2, 2024	102.29	102.29	100.51	100.83	99.84	-1.33%	7,567
Nov 29, 2024	103.13	103.13	102.18	102.19	101.19	-0.65%	181,854
Nov 27, 2024	103.37	103.37	102.86	102.86	101.86	0.67%	6,073
Nov 26, 2024	101.42	102.23	101.33	102.18	101.18	0.55%	5,938
Nov 25, 2024	100.84	101.73	100.84	101.62	100.63	1.18%	4,961
Nov 22, 2024	100.05	100.57	100.05	100.43	99.45	0.54%	5,753
Nov 21, 2024	99.66	100.24	99.24	99.89	98.92	0.68%	7,255
Nov 20, 2024	98.74	99.24	98.68	99.22	98.25	-0.34%	13,820
Nov 19, 2024	98.52	99.68	98.37	99.56	98.59	0.72%	9,086
Nov 18, 2024	98.12	98.89	97.77	98.84	97.88	0.53%	4,254
Nov 15, 2024	97.87	98.47	97.63	98.32	97.36	0.21%	7,274
Nov 14, 2024	99.44	99.44	98.00	98.11	97.15	-1.04%	282,434
Nov 13, 2024	98.92	99.58	98.92	99.14	98.17	0.56%	14,481
Nov 12, 2024	99.48	99.80	98.58	98.58	97.62	-1.40%	64,689
Nov 11, 2024	100.02	100.95	99.89	99.98	99.01	-0.30%	12,898
Nov 8, 2024	99.00	100.36	99.00	100.28	99.30	1.50%	4,618
Nov 7, 2024	98.13	98.99	97.88	98.80	97.84	1.00%	26,918
Nov 6, 2024	100.33	100.33	96.73	97.82	96.87	-1.43%	6,623
Nov 5, 2024	97.88	99.24	97.63	99.24	98.27	1.38%	9,661
Nov 4, 2024	97.04	98.03	97.04	97.89	96.94	1.13%	6,492
Nov 1, 2024	97.66	97.70	96.79	96.80	95.86	-1.14%	6,537
Oct 31, 2024	99.47	99.51	97.92	97.92	96.97	-2.00%	126,187
Oct 30, 2024	99.51	100.26	99.51	99.92	98.95	0.35%	8,722
Oct 29, 2024	99.82	100.24	99.23	99.57	98.60	-0.31%	19,540
Oct 28, 2024	100.01	100.61	99.72	99.88	98.91	0.39%	11,160
Oct 25, 2024	101.02	101.45	99.48	99.49	98.52	-0.89%	56,903
Oct 24, 2024	100.91	100.91	100.34	100.38	99.40	-0.17%	7,242
Oct 23, 2024	100.28	100.64	100.21	100.56	99.58	0.96%	5,332
Oct 22, 2024	99.18	99.85	99.18	99.60	98.63	0.37%	10,076
Oct 21, 2024	101.00	101.00	99.23	99.23	98.26	-2.01%	3,719
Oct 18, 2024	100.69	101.26	100.68	101.26	100.28	0.65%	4,644
Oct 17, 2024	100.50	100.84	100.50	100.61	99.63	-0.56%	2,382
Oct 16, 2024	100.03	101.33	100.03	101.17	100.18	1.31%	6,214
Oct 15, 2024	99.17	100.65	99.17	99.86	98.89	0.93%	124,563
Oct 14, 2024	98.33	99.03	98.23	98.94	97.98	0.56%	8,052
Oct 11, 2024	97.67	98.39	97.67	98.39	97.43	1.02%	66,011
Oct 10, 2024	97.79	98.27	97.03	97.39	96.45	-0.63%	18,044
Oct 9, 2024	97.55	98.01	97.55	98.01	97.06	0.17%	22,919
Oct 8, 2024	98.22	98.22	97.43	97.84	96.89	-0.04%	8,265
Oct 7, 2024	98.37	98.37	97.52	97.88	96.93	-0.88%	5,623