Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	3.10	3.18	3.10	3.12	3.12	1.30%	568
Jan 15, 2026	3.08	3.08	3.08	3.08	3.08	1.32%	-
Jan 14, 2026	3.10	3.10	3.10	3.04	3.04	2.01%	30
Jan 13, 2026	2.98	2.98	2.98	2.98	2.98	0.68%	-
Jan 12, 2026	2.96	2.96	2.96	2.96	2.96	-1.33%	-
Jan 9, 2026	3.00	3.00	3.00	3.00	3.00	1.35%	-
Jan 8, 2026	3.02	3.08	2.92	2.96	2.96	-3.27%	2,050
Jan 7, 2026	3.04	3.04	3.04	3.06	3.06	3.38%	20
Jan 6, 2026	2.96	2.96	2.96	2.96	2.96	2.07%	-
Jan 5, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	-
Jan 2, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	51
Dec 31, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Dec 30, 2025	2.70	2.70	2.70	2.84	2.84	1.43%	600
Dec 29, 2025	2.80	2.80	2.80	2.80	2.80	-4.11%	-
Dec 24, 2025	2.92	2.92	2.92	2.92	2.92	3.55%	-
Dec 23, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Dec 22, 2025	2.80	2.80	2.80	2.82	2.82	0.71%	3,958
Dec 19, 2025	2.80	2.80	2.80	2.80	2.80	2.94%	-
Dec 18, 2025	2.72	2.72	2.72	2.72	2.72	-6.85%	-
Dec 17, 2025	2.72	2.72	2.72	2.92	2.72	-2.01%	-
Dec 16, 2025	2.77	2.77	2.77	2.98	2.77	-0.67%	-
Dec 15, 2025	2.79	2.79	2.79	3.00	2.79	4.90%	-
Dec 12, 2025	2.80	2.80	2.80	2.86	2.66	-	398
Dec 11, 2025	2.78	2.78	2.78	2.86	2.66	2.88%	2,400
Dec 10, 2025	2.59	2.59	2.59	2.78	2.59	-1.42%	-
Dec 9, 2025	2.63	2.63	2.63	2.82	2.63	-0.70%	-
Dec 8, 2025	2.64	2.64	2.64	2.84	2.64	-1.39%	-
Dec 5, 2025	2.88	2.88	2.88	2.88	2.68	-2.70%	2,120
Dec 4, 2025	2.76	2.76	2.76	2.96	2.76	1.37%	-
Dec 3, 2025	2.80	2.84	2.78	2.92	2.72	2.82%	3,090
Dec 2, 2025	2.64	2.64	2.64	2.84	2.64	1.43%	-
Dec 1, 2025	2.61	2.61	2.61	2.80	2.61	0.72%	-
Nov 28, 2025	2.59	2.59	2.59	2.78	2.59	2.21%	-
Nov 27, 2025	2.53	2.53	2.53	2.72	2.53	-0.73%	-
Nov 26, 2025	2.55	2.55	2.55	2.74	2.55	3.01%	-
Nov 25, 2025	2.48	2.48	2.48	2.66	2.48	-0.75%	-
Nov 24, 2025	2.50	2.50	2.50	2.68	2.49	3.88%	-
Nov 21, 2025	2.40	2.40	2.40	2.58	2.40	-	-
Nov 20, 2025	2.40	2.40	2.40	2.58	2.40	-3.01%	-
Nov 19, 2025	2.48	2.48	2.48	2.66	2.48	0.76%	-
Nov 18, 2025	2.46	2.46	2.46	2.64	2.46	1.54%	-
Nov 17, 2025	2.42	2.42	2.42	2.60	2.42	-1.52%	-
Nov 14, 2025	2.56	2.56	2.56	2.64	2.46	-1.49%	32
Nov 13, 2025	2.50	2.50	2.50	2.68	2.49	-4.29%	-
Nov 12, 2025	2.51	2.51	2.51	2.80	2.51	-	-
Nov 11, 2025	2.88	2.88	2.74	2.80	2.51	-	5,069
Nov 10, 2025	2.51	2.51	2.51	2.80	2.51	1.45%	-
Nov 7, 2025	2.48	2.48	2.48	2.76	2.48	-2.13%	-
Nov 6, 2025	2.53	2.53	2.53	2.82	2.53	-	-
Nov 5, 2025	2.53	2.53	2.53	2.82	2.53	2.17%	-