BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	104.82	104.82	104.27	104.27	104.27	0.38%	2,247
Sep 10, 2026	104.35	104.35	103.85	103.88	103.88	-0.64%	643
Sep 9, 2026	105.61	105.61	104.50	104.55	104.55	-1.06%	1,196
Sep 8, 2026	105.13	106.08	105.13	105.67	105.67	0.05%	5,699
Sep 4, 2026	105.71	106.57	105.56	105.62	105.62	-0.51%	14,423
Sep 3, 2026	105.88	106.31	105.86	106.16	106.16	0.42%	14,230
Sep 2, 2026	106.46	106.46	105.09	105.72	105.72	-0.22%	18,486
Sep 1, 2026	106.43	106.65	105.90	105.96	105.96	-0.10%	12,379
Aug 31, 2026	106.26	106.35	105.58	106.06	106.06	-0.93%	241,297
Aug 28, 2026	107.86	107.86	107.06	107.06	107.06	-0.61%	9,474
Aug 27, 2026	107.89	108.12	107.60	107.71	107.71	-0.93%	45,142
Aug 26, 2026	109.16	109.28	108.73	108.73	108.73	-0.49%	9,523
Aug 25, 2026	109.25	109.52	108.78	109.26	109.26	0.10%	18,069
Aug 24, 2026	108.97	109.51	108.41	109.15	109.15	0.63%	14,033
Aug 21, 2026	108.91	108.91	108.34	108.47	108.47	-0.24%	15,175
Aug 20, 2026	107.91	108.99	107.91	108.73	108.73	0.41%	10,508
Aug 19, 2026	108.37	108.37	107.72	108.29	108.29	0.57%	213,995
Aug 18, 2026	108.09	108.38	107.68	107.68	107.68	-0.35%	16,653
Aug 17, 2026	108.14	108.31	107.69	108.06	108.06	-0.57%	15,903
Aug 14, 2026	108.69	109.00	108.49	108.68	108.68	0.08%	50,590
Aug 13, 2026	108.02	108.85	108.02	108.59	108.59	1.17%	22,145
Aug 12, 2026	106.68	107.34	106.64	107.34	107.34	1.08%	22,207
Aug 11, 2026	106.55	107.00	106.19	106.19	106.19	-1.05%	30,357
Aug 10, 2026	108.79	108.79	106.92	107.32	107.32	-1.41%	54,269
Aug 7, 2026	108.81	109.13	108.41	108.85	108.85	0.38%	24,643
Aug 6, 2026	110.14	110.14	108.17	108.44	108.44	-1.09%	50,367
Aug 5, 2026	109.33	109.68	108.76	109.63	109.63	0.40%	129,331
Aug 4, 2026	109.44	109.44	108.33	109.19	109.19	-0.64%	56,517
Aug 3, 2026	110.39	110.68	109.47	109.89	109.89	0.04%	72,894
Jul 31, 2026	110.70	110.70	109.37	109.85	109.85	-0.53%	74,238
Jul 30, 2026	111.05	111.05	109.63	110.43	110.43	-1.30%	115,029
Jul 29, 2026	112.79	112.79	111.79	111.89	111.89	-0.62%	28,983
Jul 28, 2026	113.16	113.35	112.56	112.59	112.59	0.08%	60,552
Jul 27, 2026	113.40	113.40	112.30	112.49	112.49	-0.49%	44,314
Jul 24, 2026	112.06	113.21	112.06	113.04	113.04	2.14%	19,670
Jul 23, 2026	110.88	111.04	110.52	110.67	110.67	0.01%	58,951
Jul 22, 2026	111.10	111.26	110.51	110.66	110.66	-0.69%	21,197
Jul 21, 2026	111.64	111.64	111.22	111.43	111.43	0.43%	30,086
Jul 20, 2026	111.45	111.45	110.89	110.95	110.95	-0.48%	10,277
Jul 17, 2026	112.03	112.30	110.95	111.48	111.48	0.08%	20,802
Jul 16, 2026	109.88	111.46	109.88	111.39	111.39	2.63%	16,124
Jul 15, 2026	109.28	109.41	108.47	108.53	108.53	-0.18%	11,951
Jul 14, 2026	108.66	108.78	108.41	108.72	108.72	0.03%	10,011
Jul 13, 2026	108.24	108.84	108.24	108.69	108.69	0.68%	13,402
Jul 10, 2026	108.49	108.49	107.06	107.95	107.95	0.09%	8,657
Jul 9, 2026	107.88	108.28	107.85	107.85	107.85	0.19%	14,232
Jul 8, 2026	108.36	108.47	107.60	107.65	107.65	-1.67%	14,333
Jul 7, 2026	108.82	110.33	108.82	109.48	109.48	1.15%	7,319
Jul 6, 2026	108.89	108.89	108.21	108.24	108.24	-0.60%	18,725
Jul 2, 2026	108.21	108.91	108.17	108.89	108.89	1.20%	25,124