BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	107.36	108.35	107.36	107.60	107.60	0.31%	65,705
Jun 30, 2026	108.08	108.36	107.27	107.27	107.27	-1.68%	408,039
Jun 29, 2026	109.36	109.36	108.16	109.10	109.10	-0.20%	12,771
Jun 26, 2026	108.54	109.32	108.52	109.32	109.32	1.39%	15,887
Jun 25, 2026	107.27	107.96	106.76	107.83	107.82	0.53%	27,288
Jun 24, 2026	107.18	108.19	106.69	107.26	107.26	0.17%	18,431
Jun 23, 2026	106.83	107.24	106.75	107.08	107.08	1.40%	24,436
Jun 22, 2026	105.40	106.73	105.04	106.29	105.61	1.19%	17,415
Jun 18, 2026	104.87	105.69	104.87	105.04	104.36	0.16%	14,386
Jun 17, 2026	107.34	107.34	104.81	104.87	104.20	-2.44%	25,723
Jun 16, 2026	107.50	107.93	107.20	107.49	106.80	0.10%	12,440
Jun 15, 2026	108.56	108.56	107.23	107.38	106.69	-0.63%	10,828
Jun 12, 2026	107.70	108.33	107.70	108.06	107.37	0.94%	12,141
Jun 11, 2026	107.09	107.75	106.88	107.05	106.36	-0.04%	19,476
Jun 10, 2026	107.77	107.91	107.02	107.09	106.40	0.22%	18,095
Jun 9, 2026	106.60	107.07	106.42	106.85	106.16	2.50%	14,629
Jun 8, 2026	106.02	106.02	104.13	104.24	103.57	-1.18%	17,165
Jun 5, 2026	105.24	106.16	105.24	105.49	104.81	1.04%	13,540
Jun 4, 2026	104.43	104.43	103.58	104.40	103.73	1.31%	18,116
Jun 3, 2026	102.87	103.84	102.87	103.05	102.39	0.16%	24,267
Jun 2, 2026	102.56	102.95	102.16	102.89	102.23	0.49%	8,884
Jun 1, 2026	103.94	103.94	102.39	102.39	101.73	-1.98%	12,739
May 29, 2026	104.75	104.84	104.32	104.46	103.79	-1.05%	58,201
May 28, 2026	105.58	106.32	105.55	105.57	104.89	-0.42%	13,973
May 27, 2026	106.35	106.87	105.99	106.01	105.33	-0.34%	131,951
May 26, 2026	106.20	106.37	105.95	106.37	105.69	0.59%	43,553
May 22, 2026	105.63	105.83	105.37	105.75	105.07	0.20%	9,453
May 21, 2026	104.96	105.54	104.21	105.54	104.86	0.29%	16,082
May 20, 2026	104.39	105.23	104.38	105.23	104.55	1.26%	15,652
May 19, 2026	103.69	104.02	103.40	103.93	103.26	0.06%	34,133
May 18, 2026	102.61	103.94	102.61	103.86	103.19	1.08%	17,839
May 15, 2026	103.28	103.28	102.66	102.75	102.09	-1.59%	12,432
May 14, 2026	104.72	105.13	104.41	104.41	103.74	-0.25%	12,919
May 13, 2026	104.88	105.05	104.55	104.67	104.00	-0.58%	7,015