BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	99.76	99.92	99.46	99.46	99.46	0.38%	438
Oct 1, 2026	99.06	99.20	98.44	99.08	99.08	-0.57%	1,824
Sep 30, 2026	100.87	100.87	99.57	99.65	99.65	-0.99%	386,133
Sep 29, 2026	100.80	100.80	100.19	100.65	100.65	-0.03%	2,911
Sep 28, 2026	100.87	101.05	100.43	100.68	100.68	-0.20%	6,947
Sep 25, 2026	101.21	101.21	100.60	100.88	100.88	-0.18%	2,072
Sep 24, 2026	101.32	101.51	101.00	101.06	101.06	-0.01%	5,778
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
Aug 13, 2026	108.02	108.85	108.02	108.59	107.73	1.17%	22,145
Aug 12, 2026	106.68	107.34	106.64	107.34	106.49	1.08%	22,207
Aug 11, 2026	106.55	107.00	106.19	106.19	105.35	-1.05%	30,357
Aug 10, 2026	108.79	108.79	106.92	107.32	106.47	-1.41%	54,269
Aug 7, 2026	108.81	109.13	108.41	108.85	107.99	0.38%	24,643
Aug 6, 2026	110.14	110.14	108.17	108.44	107.58	-1.09%	50,367
Aug 5, 2026	109.33	109.68	108.76	109.63	108.76	0.40%	129,331
Aug 4, 2026	109.44	109.44	108.33	109.19	108.33	-0.64%	56,517
Aug 3, 2026	110.39	110.68	109.47	109.89	109.02	0.04%	72,894
Jul 31, 2026	110.70	110.70	109.37	109.85	108.98	-0.53%	74,238
Jul 30, 2026	111.05	111.05	109.63	110.43	109.56	-1.30%	115,029
Jul 29, 2026	112.79	112.79	111.79	111.89	111.01	-0.62%	28,983
Jul 28, 2026	113.16	113.35	112.56	112.59	111.70	0.08%	60,552
Jul 27, 2026	113.40	113.40	112.30	112.49	111.60	-0.49%	44,314
Jul 24, 2026	112.06	113.21	112.06	113.04	112.15	2.14%	19,670