Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	48.55	51.59	48.55	50.78	50.78	-1.36%	24,959
Mar 13, 2026	52.80	52.80	50.00	51.48	51.48	-2.54%	5,976
Mar 12, 2026	50.96	52.82	50.34	52.82	52.82	3.43%	3,483
Mar 11, 2026	51.63	52.18	51.00	51.07	51.07	1.41%	2,490
Mar 10, 2026	50.52	51.45	49.67	50.36	50.36	2.50%	5,218
Mar 9, 2026	48.65	50.00	48.35	49.13	49.13	-3.95%	12,945
Mar 6, 2026	48.30	52.41	48.30	51.15	51.15	-2.07%	1,324
Mar 5, 2026	51.74	53.03	50.65	52.23	52.23	3.14%	6,489
Mar 4, 2026	50.99	50.99	49.04	50.64	50.64	-1.99%	9,502
Mar 2, 2026	54.29	54.29	50.25	51.67	51.67	-3.44%	5,839
Feb 27, 2026	50.43	54.85	49.49	53.51	53.51	6.40%	11,060
Feb 26, 2026	50.00	52.19	50.00	50.29	50.29	-3.20%	7,952
Feb 25, 2026	51.60	51.99	50.00	51.95	51.95	1.37%	7,519
Feb 24, 2026	52.76	52.76	50.40	51.25	51.25	-2.38%	3,339
Feb 23, 2026	54.00	54.62	52.10	52.50	52.50	-0.96%	10,299
Feb 20, 2026	53.40	54.44	53.00	53.01	53.01	-2.00%	2,042
Feb 19, 2026	53.90	56.10	53.50	54.09	54.09	-2.82%	4,702
Feb 18, 2026	55.90	56.23	55.00	55.66	55.66	-0.73%	368
Feb 17, 2026	54.47	56.08	54.47	56.07	56.07	3.95%	768
Feb 16, 2026	55.68	55.68	53.70	53.94	53.94	-3.13%	5,962
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