Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	55.00	57.00	55.00	55.68	55.68	-2.56%	3,884
Feb 12, 2026	57.45	58.00	56.65	57.14	57.14	-0.94%	7,501
Feb 11, 2026	59.00	59.07	57.07	57.68	57.68	-3.01%	10,475
Feb 10, 2026	60.19	60.36	59.05	59.47	59.47	0.92%	2,111
Feb 9, 2026	55.00	59.95	55.00	58.93	58.93	2.29%	7,743
Feb 6, 2026	56.80	57.90	56.27	57.61	57.61	-0.64%	4,038
Feb 5, 2026	59.40	59.40	57.35	57.98	57.98	-2.91%	4,482
Feb 4, 2026	56.15	60.87	56.15	59.72	59.72	4.22%	5,726
Feb 3, 2026	58.00	59.48	56.06	57.30	57.30	2.21%	3,053
Feb 2, 2026	56.20	57.10	53.97	56.06	56.06	-2.50%	7,789
Feb 1, 2026	56.73	59.24	56.00	57.50	57.50	0.33%	3,256
Jan 30, 2026	57.19	57.80	55.71	57.31	57.31	-1.07%	5,538
Jan 29, 2026	60.63	60.63	57.59	57.93	57.93	-3.05%	8,288
Jan 28, 2026	56.75	60.79	56.75	59.75	59.75	4.82%	9,343
Jan 27, 2026	58.00	58.00	55.62	57.00	57.00	-2.05%	6,468
Jan 23, 2026	61.79	62.35	55.94	58.19	58.19	-6.16%	5,905
Jan 22, 2026	60.49	63.25	59.32	62.01	62.01	3.20%	12,617
Jan 21, 2026	63.12	64.02	59.33	60.09	60.09	-6.27%	14,870
Jan 20, 2026	67.02	68.62	62.36	64.11	64.11	-5.82%	11,943
Jan 19, 2026	67.70	71.49	66.83	68.07	68.07	-3.03%	11,665
Jan 16, 2026	68.00	70.93	66.32	70.20	70.20	3.97%	12,686
Jan 14, 2026	63.50	68.91	63.50	67.52	67.52	-1.39%	3,947
Jan 13, 2026	65.80	69.36	65.80	68.47	68.47	2.79%	21,689
Jan 12, 2026	67.20	68.46	65.86	66.61	66.61	-2.16%	11,011
Jan 9, 2026	68.30	70.38	67.65	68.08	68.08	-2.87%	21,463
Jan 8, 2026	71.90	73.01	69.10	70.09	70.09	-2.79%	14,283
Jan 7, 2026	68.25	75.60	68.25	72.10	72.10	3.79%	60,511
Jan 6, 2026	69.04	72.00	68.81	69.47	69.47	-1.42%	16,205
Jan 5, 2026	72.72	73.12	70.18	70.47	70.47	-3.61%	16,857
Jan 2, 2026	76.80	76.80	72.65	73.11	73.11	-2.45%	41,391
Jan 1, 2026	79.00	79.97	74.31	74.95	74.95	-4.03%	47,130
Dec 31, 2025	73.95	78.73	73.94	78.10	78.10	8.11%	167,002
Dec 30, 2025	66.68	73.36	66.17	72.24	72.24	7.79%	38,820
Dec 29, 2025	69.00	70.47	66.73	67.02	67.02	-3.72%	14,373
Dec 26, 2025	67.52	70.86	67.06	69.61	69.61	3.02%	20,517
Dec 24, 2025	68.76	69.61	67.24	67.57	67.57	-1.89%	6,760
Dec 23, 2025	68.25	70.94	65.84	68.87	68.87	4.11%	22,156
Dec 22, 2025	67.19	68.55	64.47	66.15	66.15	-1.93%	21,245
Dec 19, 2025	70.60	71.49	67.00	67.45	67.45	-4.75%	20,930
Dec 18, 2025	73.99	74.09	69.70	70.81	70.81	-1.02%	31,571
Dec 17, 2025	75.00	75.00	70.19	71.54	71.54	-2.44%	58,002
Dec 16, 2025	71.50	74.67	70.91	73.33	73.33	3.96%	64,345
Dec 15, 2025	66.04	71.80	66.04	70.54	70.54	6.27%	59,301
Dec 12, 2025	67.67	68.13	66.20	66.38	66.38	-0.42%	11,511
Dec 11, 2025	66.45	67.80	66.10	66.66	66.66	-0.30%	11,730
Dec 10, 2025	66.29	69.60	66.15	66.86	66.86	1.87%	23,668
Dec 9, 2025	65.00	66.42	62.50	65.63	65.63	0.47%	7,704
Dec 8, 2025	63.16	67.46	63.16	65.32	65.32	-0.34%	7,243
Dec 5, 2025	65.50	65.85	63.66	65.54	65.54	-0.12%	6,099
Dec 4, 2025	64.34	67.50	64.34	65.62	65.62	-0.62%	4,611