Brickworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	34.41	35.48	33.02	33.02	33.02	-4.90%	2,934,966
Sep 12, 2025	35.00	35.65	34.68	34.72	34.72	-1.14%	749,698
Sep 11, 2025	36.40	36.40	34.94	35.12	35.12	-3.14%	866,256
Sep 10, 2025	36.00	36.85	36.00	36.26	36.26	0.28%	457,208
Sep 9, 2025	35.78	36.33	35.78	36.16	36.16	1.52%	605,829
Sep 8, 2025	35.70	36.24	35.62	35.62	35.62	-0.50%	467,291
Sep 5, 2025	34.50	36.10	34.49	35.80	35.80	4.40%	592,618
Sep 4, 2025	34.33	34.67	34.15	34.29	34.29	-	271,821
Sep 3, 2025	34.90	35.06	33.91	34.29	34.29	-2.11%	232,126
Sep 2, 2025	35.80	35.97	34.85	35.03	35.03	-2.15%	211,855
Sep 1, 2025	35.72	36.09	35.51	35.80	35.80	0.22%	158,318
Aug 29, 2025	35.74	35.94	35.35	35.72	35.72	0.93%	137,455
Aug 28, 2025	35.25	35.61	35.08	35.39	35.39	0.45%	133,961
Aug 27, 2025	34.50	35.28	34.47	35.23	35.23	2.68%	113,812
Aug 26, 2025	34.50	34.93	34.31	34.31	34.31	-1.38%	137,174
Aug 25, 2025	34.79	34.97	34.47	34.79	34.79	1.25%	127,309
Aug 22, 2025	34.29	34.56	34.16	34.36	34.36	0.20%	129,375
Aug 21, 2025	34.19	34.50	34.01	34.29	34.29	-1.10%	177,822
Aug 20, 2025	34.94	35.00	34.46	34.67	34.19	0.41%	190,050
Aug 19, 2025	34.84	34.84	34.34	34.53	34.05	-1.20%	95,701
Aug 18, 2025	34.90	34.95	34.67	34.95	34.46	0.03%	94,731
Aug 15, 2025	35.00	35.04	34.51	34.94	34.45	-0.09%	98,931
Aug 14, 2025	34.91	35.09	34.60	34.97	34.48	0.43%	118,840
Aug 13, 2025	34.60	35.04	34.51	34.82	34.33	0.96%	192,854
Aug 12, 2025	34.29	34.88	34.29	34.49	34.01	0.32%	148,090
Aug 11, 2025	34.13	34.40	34.13	34.38	33.90	0.32%	154,232
Aug 8, 2025	34.50	34.61	34.20	34.27	33.79	-0.67%	89,617
Aug 7, 2025	34.77	34.89	34.31	34.50	34.02	-0.46%	138,919
Aug 6, 2025	34.00	35.00	34.00	34.66	34.18	2.00%	157,616
Aug 5, 2025	33.41	34.00	33.17	33.98	33.51	3.57%	146,093
Aug 4, 2025	32.51	32.96	32.51	32.81	32.35	0.61%	111,034
Aug 1, 2025	32.27	32.99	32.27	32.61	32.16	-0.67%	77,419
Jul 31, 2025	32.39	33.14	32.39	32.83	32.37	-0.36%	217,114
Jul 30, 2025	32.76	33.23	32.53	32.95	32.49	0.58%	298,501
Jul 29, 2025	32.77	32.99	32.49	32.76	32.30	0.18%	214,818
Jul 28, 2025	32.62	33.15	32.60	32.70	32.24	0.06%	211,030
Jul 25, 2025	32.91	33.02	32.32	32.68	32.22	-0.40%	141,982
Jul 24, 2025	33.10	33.24	32.76	32.81	32.35	-1.06%	129,694
Jul 23, 2025	32.90	33.30	32.90	33.16	32.70	0.85%	183,513
Jul 22, 2025	33.40	33.70	32.88	32.88	32.42	-1.47%	100,061
Jul 21, 2025	33.78	33.78	33.22	33.37	32.90	-1.21%	72,250
Jul 18, 2025	33.60	34.03	33.46	33.78	33.31	1.17%	189,542
Jul 17, 2025	33.54	33.76	33.24	33.39	32.92	0.51%	138,006
Jul 16, 2025	33.12	33.50	33.12	33.22	32.76	-0.54%	96,254
Jul 15, 2025	33.30	33.63	33.30	33.40	32.93	0.30%	230,492
Jul 14, 2025	33.25	33.52	33.11	33.30	32.84	-0.48%	145,329
Jul 11, 2025	33.86	33.86	33.45	33.46	32.99	-0.62%	104,306
Jul 10, 2025	34.18	34.18	33.67	33.67	33.20	-0.62%	135,441
Jul 9, 2025	34.28	34.35	33.78	33.88	33.41	-1.22%	383,977
Jul 8, 2025	34.53	35.00	34.27	34.30	33.82	-0.78%	219,837