BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	98.74	99.24	98.68	99.22	99.22	-0.34%	13,820
Nov 19, 2024	98.52	99.68	98.37	99.56	99.56	0.72%	9,086
Nov 18, 2024	98.12	98.89	97.77	98.84	98.84	0.53%	4,254
Nov 15, 2024	97.87	98.47	97.63	98.32	98.32	0.21%	7,274
Nov 14, 2024	99.44	99.44	98.00	98.11	98.11	-1.04%	282,434
Nov 13, 2024	98.92	99.58	98.92	99.14	99.14	0.56%	14,481
Nov 12, 2024	99.48	99.80	98.58	98.58	98.58	-1.40%	64,689
Nov 11, 2024	100.02	100.95	99.89	99.98	99.98	-0.30%	12,898
Nov 8, 2024	99.00	100.36	99.00	100.28	100.28	1.50%	4,618
Nov 7, 2024	98.13	98.99	97.88	98.80	98.80	1.00%	26,918
Nov 6, 2024	100.33	100.33	96.73	97.82	97.82	-1.43%	6,623
Nov 5, 2024	97.88	99.24	97.63	99.24	99.24	1.38%	9,661
Nov 4, 2024	97.04	98.03	97.04	97.89	97.89	1.13%	6,492
Nov 1, 2024	97.66	97.70	96.79	96.80	96.80	-1.14%	6,537
Oct 31, 2024	99.47	99.51	97.92	97.92	97.92	-2.00%	126,187
Oct 30, 2024	99.51	100.26	99.51	99.92	99.92	0.35%	8,722
Oct 29, 2024	99.82	100.24	99.23	99.57	99.57	-0.31%	19,540
Oct 28, 2024	100.01	100.61	99.72	99.88	99.88	0.39%	11,160
Oct 25, 2024	101.02	101.45	99.48	99.49	99.49	-0.89%	56,903
Oct 24, 2024	100.91	100.91	100.34	100.38	100.38	-0.17%	7,242
Oct 23, 2024	100.28	100.64	100.21	100.56	100.56	0.96%	5,332
Oct 22, 2024	99.18	99.85	99.18	99.60	99.60	0.37%	10,076
Oct 21, 2024	101.00	101.00	99.23	99.23	99.23	-2.01%	3,719
Oct 18, 2024	100.69	101.26	100.68	101.26	101.26	0.65%	4,644
Oct 17, 2024	100.50	100.84	100.50	100.61	100.61	-0.56%	2,382
Oct 16, 2024	100.03	101.33	100.03	101.17	101.17	1.31%	6,214
Oct 15, 2024	99.17	100.65	99.17	99.86	99.86	0.93%	124,563
Oct 14, 2024	98.33	99.03	98.23	98.94	98.94	0.56%	8,052
Oct 11, 2024	97.67	98.39	97.67	98.39	98.39	1.02%	66,011
Oct 10, 2024	97.79	98.27	97.03	97.39	97.39	-0.63%	18,044
Oct 9, 2024	97.55	98.01	97.55	98.01	98.01	0.17%	22,919
Oct 8, 2024	98.22	98.22	97.43	97.84	97.84	-0.04%	8,265
Oct 7, 2024	98.37	98.37	97.52	97.88	97.88	-0.88%	5,623
Oct 4, 2024	98.74	98.82	98.13	98.75	98.75	-0.22%	397,750
Oct 3, 2024	99.00	99.04	98.65	98.97	98.97	-0.71%	48,671
Oct 2, 2024	99.44	99.68	99.02	99.68	99.68	-0.48%	22,879
Oct 1, 2024	100.91	100.91	99.67	100.16	100.16	-0.74%	80,761
Sep 30, 2024	100.10	100.97	99.83	100.91	100.91	0.74%	119,713
Sep 27, 2024	100.80	100.80	100.00	100.17	100.17	0.10%	46,315
Sep 26, 2024	101.48	101.48	100.00	100.07	100.07	-0.98%	14,560
Sep 25, 2024	101.57	101.57	100.90	101.06	101.06	-0.46%	5,782
Sep 24, 2024	101.26	101.84	101.26	101.53	101.53	-0.77%	12,363
Sep 23, 2024	101.68	102.34	101.68	102.32	101.60	1.17%	24,992
Sep 20, 2024	101.43	101.43	101.00	101.14	100.43	-0.42%	30,189
Sep 19, 2024	102.83	102.83	101.14	101.57	100.85	0.04%	4,511
Sep 18, 2024	101.79	102.39	101.53	101.53	100.81	0.04%	5,181
Sep 17, 2024	102.50	102.50	101.49	101.49	100.77	-0.94%	5,400
Sep 16, 2024	102.60	102.77	102.30	102.45	101.73	0.31%	7,034
Sep 13, 2024	101.92	102.19	101.76	102.14	101.41	0.87%	5,566
Sep 12, 2024	100.65	101.27	100.33	101.25	100.53	0.53%	18,425
Sep 11, 2024	100.33	100.72	98.98	100.72	100.01	0.03%	12,930
Sep 10, 2024	99.62	100.69	99.62	100.69	99.98	1.51%	14,925
Sep 9, 2024	98.43	99.35	98.38	99.19	98.49	0.87%	6,034
Sep 6, 2024	98.38	98.38	97.51	98.33	97.64	-0.18%	6,559
Sep 5, 2024	99.32	99.32	98.46	98.51	97.81	-0.53%	8,343
Sep 4, 2024	99.59	99.59	98.53	99.03	98.33	0.28%	34,720
Sep 3, 2024	98.96	99.07	98.48	98.75	98.05	-0.29%	10,215
Aug 30, 2024	98.27	99.07	97.95	99.04	98.34	1.14%	397,614
Aug 29, 2024	98.33	98.33	97.55	97.92	97.23	-0.20%	20,216
Aug 28, 2024	98.36	98.44	98.10	98.12	97.43	-0.35%	6,301
Aug 27, 2024	97.86	98.53	97.86	98.46	97.76	0.33%	17,713
Aug 26, 2024	98.70	98.77	98.14	98.14	97.45	-0.13%	11,931
Aug 23, 2024	96.66	98.35	96.66	98.27	97.58	1.87%	75,533
Aug 22, 2024	96.25	96.47	96.01	96.47	95.79	0.42%	9,081
Aug 21, 2024	96.09	96.17	95.37	96.07	95.39	0.55%	18,813
Aug 20, 2024	95.66	95.66	95.23	95.55	94.87	-0.03%	10,381
Aug 19, 2024	95.02	95.64	95.02	95.58	94.90	0.95%	10,657
Aug 16, 2024	94.56	94.74	94.51	94.68	94.01	-0.30%	8,875
Aug 15, 2024	95.62	95.62	94.96	94.96	94.29	-0.03%	2,903
Aug 14, 2024	94.89	95.26	94.87	94.99	94.32	0.52%	13,674
Aug 13, 2024	94.28	94.51	94.27	94.50	93.83	1.02%	2,760
Aug 12, 2024	94.43	94.43	93.31	93.54	92.88	-1.05%	2,944
Aug 9, 2024	94.07	94.61	94.07	94.53	93.86	0.71%	11,940
Aug 8, 2024	92.63	93.92	92.63	93.86	93.20	1.13%	11,626
Aug 7, 2024	94.28	94.90	92.81	92.81	92.15	-0.68%	46,642
Aug 6, 2024	91.07	94.39	91.07	93.45	92.79	2.44%	5,314
Aug 5, 2024	91.30	92.90	91.22	91.22	90.58	-2.85%	5,947
Aug 2, 2024	93.63	93.89	93.43	93.89	93.23	-0.26%	4,375
Aug 1, 2024	93.62	94.57	93.36	94.14	93.48	1.00%	16,370
Jul 31, 2024	94.03	94.26	93.09	93.21	92.55	-0.43%	163,812
Jul 30, 2024	93.11	93.62	93.06	93.62	92.95	0.62%	3,310
Jul 29, 2024	92.90	93.20	92.16	93.04	92.38	0.63%	2,006
Jul 26, 2024	91.57	92.58	91.57	92.46	91.81	1.53%	3,641
Jul 25, 2024	92.40	92.52	90.84	91.07	90.42	-0.86%	10,780
Jul 24, 2024	93.53	93.85	91.86	91.86	91.21	-1.83%	7,991
Jul 23, 2024	93.51	93.79	93.47	93.57	92.91	0.01%	7,228
Jul 22, 2024	92.89	93.59	92.89	93.56	92.90	1.23%	9,757
Jul 19, 2024	92.50	92.58	92.25	92.42	91.77	-0.20%	23,141
Jul 18, 2024	94.30	94.30	92.39	92.61	91.95	-0.67%	6,389
Jul 17, 2024	92.70	94.03	92.70	93.23	92.57	0.56%	9,880
Jul 16, 2024	92.23	92.71	91.96	92.71	92.06	1.15%	6,984
Jul 15, 2024	91.49	91.68	91.10	91.66	91.01	0.79%	4,715
Jul 12, 2024	91.11	91.50	90.93	90.94	90.30	0.60%	7,213
Jul 11, 2024	89.98	90.56	89.98	90.40	89.76	2.24%	3,828
Jul 10, 2024	88.05	88.42	87.59	88.42	87.79	0.93%	4,584
Jul 9, 2024	87.65	87.77	86.99	87.60	86.98	-0.04%	4,959
Jul 8, 2024	87.77	87.91	87.43	87.63	87.01	0.12%	7,142
Jul 5, 2024	87.25	87.52	87.25	87.52	86.91	0.29%	6,625
Jul 3, 2024	87.56	87.93	87.23	87.27	86.65	-0.16%	3,295
Jul 2, 2024	86.99	87.41	86.96	87.41	86.79	0.64%	7,479