BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	105.40	106.73	105.04	106.29	106.29	1.19%	17,415
Jun 18, 2026	104.87	105.69	104.87	105.04	105.04	0.16%	14,386
Jun 17, 2026	107.34	107.34	104.81	104.87	104.87	-2.44%	25,723
Jun 16, 2026	107.50	107.93	107.20	107.49	107.49	0.10%	12,440
Jun 15, 2026	108.56	108.56	107.23	107.38	107.38	-0.63%	10,828
Jun 12, 2026	107.70	108.33	107.70	108.06	108.06	0.94%	12,141
Jun 11, 2026	107.09	107.75	106.88	107.05	107.05	-0.04%	19,476
Jun 10, 2026	107.77	107.91	107.02	107.09	107.09	0.22%	18,095
Jun 9, 2026	106.60	107.07	106.42	106.85	106.85	2.50%	14,629
Jun 8, 2026	106.02	106.02	104.13	104.24	104.24	-1.18%	17,165
Jun 5, 2026	105.24	106.16	105.24	105.49	105.49	1.04%	13,540
Jun 4, 2026	104.43	104.43	103.58	104.40	104.40	1.31%	18,116
Jun 3, 2026	102.87	103.84	102.87	103.05	103.05	0.16%	24,267
Jun 2, 2026	102.56	102.95	102.16	102.89	102.89	0.49%	8,884
Jun 1, 2026	103.94	103.94	102.39	102.39	102.39	-1.98%	12,739
May 29, 2026	104.75	104.84	104.32	104.46	104.46	-1.05%	58,201
May 28, 2026	105.58	106.32	105.55	105.57	105.57	-0.42%	13,973
May 27, 2026	106.35	106.87	105.99	106.01	106.01	-0.34%	131,951
May 26, 2026	106.20	106.37	105.95	106.37	106.37	0.59%	43,553
May 22, 2026	105.63	105.83	105.37	105.75	105.75	0.20%	9,453
May 21, 2026	104.96	105.54	104.21	105.54	105.54	0.29%	16,082
May 20, 2026	104.39	105.23	104.38	105.23	105.23	1.26%	15,652
May 19, 2026	103.69	104.02	103.40	103.93	103.93	0.06%	34,133
May 18, 2026	102.61	103.94	102.61	103.86	103.86	1.08%	17,839
May 15, 2026	103.28	103.28	102.66	102.75	102.75	-1.59%	12,432
May 14, 2026	104.72	105.13	104.41	104.41	104.41	-0.25%	12,919
May 13, 2026	104.88	105.05	104.55	104.67	104.67	-0.58%	7,015
May 12, 2026	104.66	105.28	104.66	105.28	105.28	0.19%	12,126
May 11, 2026	104.87	105.44	104.78	105.08	105.08	0.05%	33,544
May 8, 2026	104.96	105.49	104.96	105.02	105.02	0.42%	1,074,441
May 7, 2026	105.51	105.51	104.09	104.59	104.59	-0.77%	9,790
May 6, 2026	104.43	105.63	104.43	105.40	105.40	1.45%	20,686
May 5, 2026	103.90	104.08	103.05	103.89	103.89	0.65%	7,402
May 4, 2026	103.42	104.16	103.06	103.22	103.22	-0.82%	6,743
May 1, 2026	104.27	104.27	103.86	104.07	104.07	-0.13%	7,723
Apr 30, 2026	102.41	104.33	102.41	104.21	104.21	1.46%	94,375
Apr 29, 2026	103.42	103.42	102.45	102.71	102.71	-0.72%	8,814
Apr 28, 2026	102.98	103.46	102.37	103.46	103.46	1.03%	5,225
Apr 27, 2026	103.10	103.10	102.41	102.41	102.41	-0.37%	17,189
Apr 24, 2026	103.00	103.60	102.79	102.79	102.79	-0.20%	6,795
Apr 23, 2026	101.72	103.00	101.72	103.00	103.00	1.29%	5,647
Apr 22, 2026	103.26	103.40	101.29	101.68	101.68	-1.20%	6,229
Apr 21, 2026	104.33	104.41	102.92	102.92	102.92	-1.54%	7,717
Apr 20, 2026	103.95	104.56	103.95	104.54	104.54	0.33%	7,726
Apr 17, 2026	103.19	104.35	103.19	104.19	104.19	1.44%	3,938
Apr 16, 2026	102.40	102.71	102.27	102.71	102.71	0.80%	14,762
Apr 15, 2026	101.32	101.89	101.24	101.89	101.89	0.07%	12,728
Apr 14, 2026	100.51	101.82	100.51	101.82	101.82	1.30%	10,514
Apr 13, 2026	100.18	100.51	99.67	100.51	100.51	0.18%	3,240
Apr 10, 2026	100.28	100.59	99.99	100.33	100.33	0.29%	4,762