BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	105.41	105.41	104.25	104.46	104.46	-1.05%	12,270
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
Apr 9, 2026	99.73	100.81	99.73	100.04	100.04	0.81%	4,657
Apr 8, 2026	99.04	99.35	98.96	99.23	99.23	1.74%	11,583
Apr 7, 2026	97.53	97.63	97.25	97.54	97.54	0.44%	2,973
Apr 6, 2026	97.23	97.53	97.11	97.11	97.11	-0.19%	15,824
Apr 2, 2026	95.72	97.29	95.72	97.29	97.29	1.10%	8,248
Apr 1, 2026	95.97	96.54	95.97	96.23	96.23	0.56%	34,152
Mar 31, 2026	94.94	96.04	94.94	95.69	95.69	1.42%	54,997
Mar 30, 2026	94.77	95.38	94.00	94.35	94.35	0.34%	11,105
Mar 27, 2026	94.58	94.96	93.86	94.03	94.03	-0.89%	4,696
Mar 26, 2026	94.92	95.46	94.70	94.87	94.87	-0.01%	7,243
Mar 25, 2026	94.85	95.32	94.76	94.88	94.88	-	6,663
Mar 24, 2026	94.76	95.62	94.71	94.88	94.88	-0.35%	4,899
Mar 23, 2026	96.37	96.80	95.59	95.62	95.21	0.72%	3,836
Mar 20, 2026	97.70	97.93	94.56	94.94	94.54	-3.25%	12,362
Mar 19, 2026	98.22	98.35	97.69	98.13	97.71	-0.35%	18,102