BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	79,712
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	-	32,819
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
Dec 5, 2025	23.65	24.00	23.60	23.85	23.85	0.21%	27,945
Dec 4, 2025	23.25	23.95	22.70	23.80	23.80	2.37%	166,289
Dec 3, 2025	22.90	23.25	22.65	23.25	23.25	1.53%	144,521
Dec 2, 2025	22.20	22.90	22.20	22.90	22.90	2.00%	261,598
Nov 28, 2025	22.10	22.50	21.95	22.45	22.45	1.58%	197,892
Nov 27, 2025	22.05	22.30	22.05	22.10	22.10	-0.45%	51,599
Nov 26, 2025	22.10	22.25	21.90	22.20	22.20	0.68%	125,284
Nov 25, 2025	21.70	22.35	21.70	22.05	22.05	1.61%	35,184
Nov 24, 2025	21.65	22.10	21.65	21.70	21.70	0.23%	104,781
Nov 21, 2025	21.90	22.00	21.35	21.65	21.65	-1.37%	116,010
Nov 20, 2025	22.30	22.30	21.95	21.95	21.95	-0.90%	33,824
Nov 19, 2025	22.75	22.75	22.00	22.15	22.15	-2.21%	21,659
Nov 18, 2025	22.40	22.75	22.30	22.65	22.65	0.67%	53,907
Nov 17, 2025	22.40	22.50	21.95	22.50	22.50	0.45%	113,158
Nov 14, 2025	22.10	22.50	22.00	22.40	22.40	1.36%	95,458
Nov 13, 2025	22.00	22.20	21.90	22.10	22.10	0.45%	49,123
Nov 12, 2025	21.30	22.10	21.30	22.00	22.00	3.29%	114,265
Nov 11, 2025	21.20	21.65	21.10	21.30	21.30	0.47%	101,734