BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	102.36	102.39	101.61	102.00	102.00	-0.22%	21,648
Oct 22, 2026	101.03	102.25	101.03	102.23	102.23	1.48%	33,285
Oct 21, 2026	101.74	101.74	100.73	100.74	100.74	-0.69%	16,331
Oct 20, 2026	99.78	101.50	99.78	101.44	101.44	1.86%	12,711
Oct 19, 2026	100.43	100.43	99.53	99.59	99.59	-1.11%	25,182
Oct 16, 2026	101.10	101.40	100.37	100.71	100.71	0.33%	14,245
Oct 15, 2026	100.22	100.55	100.11	100.38	100.38	1.07%	15,827
Oct 14, 2026	100.10	100.10	99.22	99.32	99.32	-1.07%	20,648
Oct 13, 2026	99.83	100.52	99.83	100.39	100.39	0.08%	72,772
Oct 12, 2026	99.27	100.31	99.27	100.31	100.31	0.84%	12,131
Oct 9, 2026	99.35	99.64	98.90	99.48	99.48	0.73%	12,151
Oct 8, 2026	98.36	98.93	97.60	98.76	98.76	0.61%	26,786
Oct 7, 2026	99.31	99.31	98.16	98.16	98.16	-1.54%	16,321
Oct 6, 2026	98.98	100.00	98.98	99.69	99.69	0.72%	31,220
Oct 5, 2026	99.50	99.57	98.86	98.98	98.98	-0.48%	29,319
Oct 2, 2026	99.76	99.99	99.44	99.46	99.46	0.38%	18,159
Oct 1, 2026	99.06	99.10	98.49	99.08	99.08	-0.57%	25,016
Sep 30, 2026	100.87	100.87	99.57	99.65	99.65	-0.99%	386,135
Sep 29, 2026	100.33	100.77	100.20	100.65	100.65	-0.03%	21,651
Sep 28, 2026	100.87	101.13	100.41	100.68	100.68	-0.20%	68,383
Sep 25, 2026	101.21	101.21	100.32	100.88	100.88	-0.18%	26,575
Sep 24, 2026	101.32	101.60	101.06	101.06	101.06	-0.01%	44,499
Sep 23, 2026	102.04	102.04	101.03	101.07	101.07	-1.20%	16,457
Sep 22, 2026	102.44	102.56	102.29	102.30	102.30	-0.11%	52,792
Sep 21, 2026	103.09	103.38	102.91	103.23	102.41	0.87%	14,264
Sep 18, 2026	102.53	102.82	102.33	102.33	101.52	-0.99%	13,370
Sep 17, 2026	103.63	103.63	103.13	103.35	102.53	0.33%	14,815
Sep 16, 2026	104.34	104.34	102.53	103.01	102.20	-0.56%	19,225
Sep 15, 2026	103.84	103.92	103.25	103.59	102.77	-0.29%	48,059
Sep 14, 2026	103.98	104.84	103.76	103.89	103.07	-0.36%	10,063
Sep 11, 2026	104.25	104.64	104.04	104.27	103.45	0.38%	23,153
Sep 10, 2026	104.77	104.88	103.83	103.88	103.06	-0.64%	17,585
Sep 9, 2026	105.61	105.61	104.41	104.55	103.72	-1.06%	15,628
Sep 8, 2026	105.13	106.35	105.13	105.67	104.83	0.05%	23,028
Sep 4, 2026	105.71	106.57	105.56	105.62	104.79	-0.51%	14,423
Sep 3, 2026	105.88	106.31	105.86	106.16	105.32	0.42%	14,230
Sep 2, 2026	106.46	106.46	105.09	105.72	104.88	-0.22%	18,486
Sep 1, 2026	106.43	106.65	105.90	105.96	105.12	-0.10%	12,379
Aug 31, 2026	106.26	106.35	105.58	106.06	105.22	-0.93%	241,297
Aug 28, 2026	107.86	107.86	107.06	107.06	106.21	-0.61%	9,474
Aug 27, 2026	107.89	108.12	107.60	107.71	106.86	-0.93%	45,142
Aug 26, 2026	109.16	109.28	108.73	108.73	107.87	-0.49%	9,523
Aug 25, 2026	109.25	109.52	108.78	109.26	108.39	0.10%	18,069
Aug 24, 2026	108.97	109.51	108.41	109.15	108.29	0.63%	14,033
Aug 21, 2026	108.91	108.91	108.34	108.47	107.61	-0.24%	15,175
Aug 20, 2026	107.91	108.99	107.91	108.73	107.87	0.41%	10,508
Aug 19, 2026	108.37	108.37	107.72	108.29	107.43	0.57%	213,995
Aug 18, 2026	108.09	108.38	107.68	107.68	106.83	-0.35%	16,653
Aug 17, 2026	108.14	108.31	107.69	108.06	107.21	-0.57%	15,903
Aug 14, 2026	108.69	109.00	108.49	108.68	107.82	0.08%	50,590