Brigade Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	660.70	670.90	649.65	655.95	655.95	-3.42%	57,123
Mar 2, 2026	681.60	696.10	668.00	679.15	679.15	-1.87%	28,662
Feb 27, 2026	732.25	732.25	685.10	692.10	692.10	-3.32%	45,657
Feb 26, 2026	714.60	730.75	714.45	715.90	715.90	0.20%	4,466
Feb 25, 2026	730.65	731.70	704.75	714.45	714.45	-2.10%	224,760
Feb 24, 2026	749.25	750.75	727.60	729.75	729.75	-2.60%	14,349
Feb 23, 2026	740.40	756.00	740.40	749.25	749.25	1.20%	17,713
Feb 20, 2026	739.70	742.45	732.05	740.35	740.35	0.10%	8,379
Feb 19, 2026	740.60	744.10	735.65	739.60	739.60	-0.13%	18,804
Feb 18, 2026	742.80	743.50	732.40	740.55	740.55	-0.30%	12,804
Feb 17, 2026	747.55	752.50	740.00	742.75	742.75	-0.64%	18,358
Feb 16, 2026	756.20	756.80	744.00	747.55	747.55	-2.10%	21,885
Feb 13, 2026	794.85	795.60	760.00	763.60	763.60	-4.06%	13,690
Feb 12, 2026	799.85	799.85	781.95	795.95	795.95	-0.77%	3,812
Feb 11, 2026	799.60	806.00	794.00	802.10	802.10	0.07%	2,026
Feb 10, 2026	808.90	809.90	791.30	801.55	801.55	-0.78%	9,813
Feb 9, 2026	762.55	811.05	762.55	807.85	807.85	6.07%	9,851
Feb 6, 2026	770.05	779.25	755.00	761.60	761.60	-1.23%	410,008
Feb 5, 2026	781.75	784.95	763.00	771.10	771.10	-2.94%	5,741
Feb 4, 2026	781.05	799.10	768.00	794.45	794.45	1.79%	5,096
Feb 3, 2026	753.00	786.30	753.00	780.50	780.50	5.40%	25,721
Feb 2, 2026	739.05	747.45	717.90	740.50	740.50	0.20%	9,697
Feb 1, 2026	768.60	768.60	735.45	739.05	739.05	-1.73%	5,799
Jan 30, 2026	733.30	777.95	710.80	752.05	752.05	2.56%	65,493
Jan 29, 2026	757.45	757.45	717.30	733.30	733.30	-0.35%	19,318
Jan 28, 2026	731.00	747.20	729.00	735.85	735.85	-0.25%	408,111
Jan 27, 2026	762.35	763.05	733.40	737.70	737.70	-3.04%	157,576
Jan 23, 2026	780.60	783.70	752.00	760.85	760.85	-2.52%	50,956
Jan 22, 2026	760.05	782.40	760.05	780.50	780.50	1.23%	20,888
Jan 21, 2026	782.25	792.60	767.85	771.05	771.05	-2.42%	75,296
Jan 20, 2026	806.15	810.75	782.10	790.20	790.20	-2.09%	354,811
Jan 19, 2026	835.10	835.10	799.90	807.10	807.10	-3.65%	754,033
Jan 16, 2026	834.10	846.40	828.05	837.70	837.70	-0.58%	12,054
Jan 14, 2026	844.95	860.65	839.90	842.55	842.55	-1.63%	6,569
Jan 13, 2026	879.90	879.90	848.00	856.55	856.55	-1.77%	6,142
Jan 12, 2026	857.00	879.75	839.60	871.95	871.95	1.56%	14,251
Jan 9, 2026	861.00	867.55	846.00	858.55	858.55	-1.07%	4,722
Jan 8, 2026	879.05	895.65	864.70	867.85	867.85	-2.18%	12,522
Jan 7, 2026	899.75	904.30	880.35	887.15	887.15	-0.46%	170,553
Jan 6, 2026	906.55	906.55	887.50	891.25	891.25	-1.19%	3,900
Jan 5, 2026	877.60	905.00	877.60	901.95	901.95	1.24%	19,004
Jan 2, 2026	896.65	902.05	881.40	890.90	890.90	-0.61%	36,499
Jan 1, 2026	883.00	898.00	876.85	896.40	896.40	1.36%	4,858
Dec 31, 2025	874.05	888.20	870.40	884.40	884.40	1.61%	6,820
Dec 30, 2025	874.05	876.95	864.60	870.35	870.35	-0.84%	3,268
Dec 29, 2025	889.95	889.95	870.00	877.70	877.70	-0.34%	10,742
Dec 26, 2025	877.70	887.95	871.00	880.70	880.70	0.35%	4,169
Dec 24, 2025	875.95	885.10	870.80	877.65	877.65	-0.13%	115,479
Dec 23, 2025	875.55	880.90	867.30	878.80	878.80	0.59%	4,876
Dec 22, 2025	869.05	877.30	864.10	873.65	873.65	0.84%	177,391