BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	33.75	33.90	32.60	32.80	32.80	-3.24%	169,961
Feb 24, 2026	33.60	33.95	33.40	33.90	33.90	0.89%	85,442
Feb 23, 2026	33.30	33.65	33.20	33.60	33.60	0.90%	113,062
Feb 20, 2026	33.00	33.30	32.65	33.30	33.30	2.46%	55,223
Feb 19, 2026	33.10	33.60	32.50	32.50	32.50	-1.96%	165,792
Feb 18, 2026	31.65	33.25	31.40	33.15	33.15	4.74%	157,325
Feb 17, 2026	31.00	31.65	30.95	31.65	31.65	2.10%	279,705
Feb 16, 2026	30.60	31.00	30.60	31.00	31.00	1.97%	99,319
Feb 13, 2026	31.20	31.20	30.20	30.40	30.40	-2.88%	138,865
Feb 12, 2026	30.20	32.00	30.10	31.30	31.30	3.64%	131,877
Feb 11, 2026	29.55	30.20	29.55	30.20	30.20	2.37%	57,608
Feb 10, 2026	29.15	29.95	29.10	29.50	29.50	1.20%	105,162
Feb 9, 2026	28.90	29.20	28.90	29.15	29.15	0.87%	35,332
Feb 6, 2026	28.90	29.00	28.30	28.90	28.90	-1.37%	29,225
Feb 5, 2026	29.30	29.35	28.90	29.30	29.30	1.38%	44,727
Feb 4, 2026	29.30	29.35	28.90	28.90	28.90	-1.37%	134,134
Feb 3, 2026	28.80	29.45	28.65	29.30	29.30	2.45%	106,618
Feb 2, 2026	28.45	28.70	27.70	28.60	28.60	0.35%	51,211
Jan 30, 2026	28.90	29.10	28.30	28.50	28.50	-2.23%	50,228
Jan 29, 2026	29.20	29.30	28.90	29.15	29.15	-0.34%	86,848
Jan 28, 2026	28.80	29.30	28.70	29.25	29.25	1.92%	180,101
Jan 27, 2026	28.40	28.80	28.40	28.70	28.70	0.70%	129,149
Jan 26, 2026	28.60	28.75	28.20	28.50	28.50	0.71%	161,464
Jan 23, 2026	28.70	28.70	28.20	28.30	28.30	-1.39%	102,621
Jan 22, 2026	27.75	28.70	27.75	28.70	28.70	3.99%	181,152
Jan 21, 2026	27.95	27.95	27.10	27.60	27.60	-	35,810
Jan 20, 2026	28.00	28.00	27.50	27.60	27.60	-1.43%	102,503
Jan 19, 2026	28.25	28.45	27.75	28.00	28.00	-1.75%	83,148
Jan 16, 2026	28.50	29.20	28.35	28.50	28.50	0.88%	146,277
Jan 15, 2026	28.40	28.70	28.00	28.25	28.25	-0.53%	113,481
Jan 14, 2026	28.45	28.50	28.05	28.40	28.40	-0.18%	71,726
Jan 13, 2026	28.40	30.50	28.10	28.45	28.45	0.18%	207,341
Jan 12, 2026	26.45	28.40	26.45	28.40	28.40	7.17%	135,747
Jan 9, 2026	26.15	26.60	26.15	26.50	26.50	1.53%	39,485
Jan 8, 2026	26.20	26.75	26.00	26.10	26.10	-1.51%	113,733
Jan 5, 2026	26.90	27.00	26.50	26.50	26.50	-1.49%	75,187
Dec 30, 2025	25.95	26.90	25.65	26.90	26.90	3.66%	188,364
Dec 29, 2025	25.00	25.95	24.90	25.95	25.95	1.76%	118,342
Dec 23, 2025	25.00	25.50	24.40	25.50	25.50	2.41%	184,944
Dec 22, 2025	24.20	24.90	23.80	24.90	24.90	3.53%	197,693
Dec 19, 2025	25.00	25.00	24.05	24.05	24.05	-2.83%	86,054
Dec 18, 2025	24.80	25.00	24.50	24.75	24.75	-0.60%	59,091
Dec 17, 2025	25.35	25.45	24.75	24.90	24.90	-1.97%	19,930
Dec 16, 2025	24.90	25.55	24.75	25.40	25.40	3.25%	182,680
Dec 15, 2025	24.65	24.95	24.45	24.60	24.60	-0.20%	127,680
Dec 12, 2025	24.85	24.85	24.50	24.65	24.65	-0.20%	39,669
Dec 11, 2025	24.65	24.85	24.45	24.70	24.70	0.20%	89,306
Dec 10, 2025	24.60	24.90	24.45	24.65	24.65	0.61%	110,611
Dec 9, 2025	24.45	24.55	24.10	24.50	24.50	0.41%	70,178
Dec 8, 2025	24.00	24.45	23.95	24.40	24.40	2.31%	86,677