Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.88	2.88	2.88	2.88	2.88	-2.70%	2,120
Dec 4, 2025	2.96	2.96	2.96	2.96	2.96	1.37%	-
Dec 3, 2025	2.80	2.84	2.78	2.92	2.92	2.82%	3,090
Dec 2, 2025	2.84	2.84	2.84	2.84	2.84	1.43%	-
Dec 1, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	-
Nov 28, 2025	2.78	2.78	2.78	2.78	2.78	2.21%	-
Nov 27, 2025	2.72	2.72	2.72	2.72	2.72	-0.73%	-
Nov 26, 2025	2.74	2.74	2.74	2.74	2.74	3.01%	-
Nov 25, 2025	2.66	2.66	2.66	2.66	2.66	-0.75%	-
Nov 24, 2025	2.68	2.68	2.68	2.68	2.68	3.88%	-
Nov 21, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Nov 20, 2025	2.58	2.58	2.58	2.58	2.58	-3.01%	-
Nov 19, 2025	2.66	2.66	2.66	2.66	2.66	0.76%	-
Nov 18, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	-
Nov 17, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	-
Nov 14, 2025	2.56	2.56	2.56	2.64	2.64	-1.49%	32
Nov 13, 2025	2.68	2.68	2.68	2.68	2.68	-4.29%	-
Nov 12, 2025	2.70	2.70	2.70	2.80	2.70	-	-
Nov 11, 2025	2.88	2.88	2.74	2.80	2.70	-	5,069
Nov 10, 2025	2.70	2.70	2.70	2.80	2.70	1.45%	-
Nov 7, 2025	2.66	2.66	2.66	2.76	2.66	-2.13%	-
Nov 6, 2025	2.72	2.72	2.72	2.82	2.72	-	-
Nov 5, 2025	2.72	2.72	2.72	2.82	2.72	2.17%	-
Nov 4, 2025	2.66	2.66	2.66	2.76	2.66	-0.72%	-
Nov 3, 2025	2.68	2.68	2.68	2.78	2.68	2.96%	-
Oct 31, 2025	2.60	2.60	2.60	2.70	2.60	1.50%	-
Oct 30, 2025	2.56	2.56	2.56	2.66	2.56	-	-
Oct 29, 2025	2.56	2.56	2.56	2.66	2.56	3.10%	-
Oct 28, 2025	2.49	2.49	2.49	2.58	2.49	-	-
Oct 27, 2025	2.49	2.49	2.49	2.58	2.49	0.78%	-
Oct 24, 2025	2.47	2.47	2.47	2.56	2.47	-	-
Oct 23, 2025	2.47	2.47	2.47	2.56	2.47	-	-
Oct 22, 2025	2.47	2.47	2.47	2.56	2.47	0.79%	-
Oct 21, 2025	2.45	2.45	2.45	2.54	2.45	-	-
Oct 20, 2025	2.45	2.45	2.45	2.54	2.45	2.42%	-
Oct 17, 2025	2.39	2.39	2.39	2.48	2.39	-	-
Oct 16, 2025	2.52	2.52	2.52	2.48	2.39	-	230
Oct 15, 2025	2.52	2.52	2.52	2.48	2.39	0.81%	250
Oct 14, 2025	2.37	2.37	2.37	2.46	2.37	-1.60%	-
Oct 13, 2025	2.41	2.41	2.41	2.50	2.41	1.63%	-
Oct 10, 2025	2.52	2.52	2.52	2.46	2.37	-3.91%	2,000
Oct 9, 2025	2.47	2.47	2.47	2.56	2.47	-	-
Oct 8, 2025	2.47	2.47	2.47	2.56	2.47	-	-
Oct 7, 2025	2.47	2.47	2.47	2.56	2.47	1.59%	-
Oct 6, 2025	2.56	2.56	2.56	2.52	2.43	0.80%	98
Oct 3, 2025	2.41	2.41	2.41	2.50	2.41	0.81%	-
Oct 2, 2025	2.39	2.39	2.39	2.48	2.39	-0.80%	-
Oct 1, 2025	2.41	2.41	2.41	2.50	2.41	0.81%	-
Sep 30, 2025	2.39	2.39	2.39	2.48	2.39	-	-
Sep 29, 2025	2.39	2.39	2.39	2.48	2.39	0.81%	-