Bürgerliches Brauhaus Ravensburg - Lindau Aktiengesellschaft (BST:BBR)
Germany · Delayed Price · Currency is EUR 1,650.00
-50.00 (-2.94%)
At close: Jul 20, 2026
BST:BBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | - |
| Jul 17, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jul 16, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jul 15, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jul 14, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jul 13, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | -2.29% | - |
| Jul 10, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 9, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 8, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 7, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 6, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 3, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | - | - |
| Jul 2, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.77 | 2.34% | - |
| Jul 1, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jun 30, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | -5.00% | - |
| Jun 29, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 25, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 24, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 22, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 19, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 18, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | 5.26% | - |
| Jun 15, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jun 12, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | -5.00% | - |
| Jun 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 10, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 8, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 5, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | - | - |
| Jun 4, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.47 | -5.26% | - |
| Jun 3, 2026 | 1,710.00 | 1,900.00 | 1,710.00 | 1,900.00 | 1,888.89 | 11.11% | 1 |
| Jun 2, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | - | - |
| Jun 1, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,700.00 | -2.84% | - |
| May 29, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 28, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 27, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 26, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 25, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 22, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 21, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 20, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 19, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 18, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 15, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 14, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 13, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |
| May 12, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.71 | - | - |