BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.77%	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
Mar 18, 2026	99.35	99.52	98.47	98.47	98.05	-1.36%	169,744
Mar 17, 2026	100.13	100.46	99.83	99.83	99.41	0.34%	11,723
Mar 16, 2026	99.29	99.97	99.29	99.49	99.07	0.92%	4,121
Mar 13, 2026	99.01	99.37	98.52	98.58	98.17	-0.25%	12,184
Mar 12, 2026	98.77	99.32	98.42	98.83	98.41	-0.40%	31,778
Mar 11, 2026	99.52	99.52	98.98	99.23	98.81	-1.03%	6,353
Mar 10, 2026	100.11	101.08	100.11	100.26	99.84	0.02%	10,018
Mar 9, 2026	99.15	100.24	98.35	100.24	99.82	0.28%	9,685
Mar 6, 2026	99.47	100.09	99.47	99.96	99.54	-1.14%	7,182
Mar 5, 2026	100.76	101.15	100.44	101.11	100.68	-0.98%	6,829
Mar 4, 2026	101.52	102.14	100.90	102.11	101.68	0.19%	10,465
Mar 3, 2026	101.24	102.27	100.44	101.92	101.49	-0.78%	11,943
Mar 2, 2026	101.80	102.91	101.53	102.72	102.28	0.53%	6,041
Feb 27, 2026	102.06	103.09	102.06	102.18	101.75	-0.25%	475,132
Feb 26, 2026	102.29	102.51	101.94	102.44	102.01	0.67%	4,587