BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.82	19.82	19.66	19.80	19.80	0.81%	47,669
Aug 12, 2025	19.94	19.96	19.64	19.64	19.64	-1.50%	78,804
Aug 11, 2025	20.10	20.30	19.90	19.94	19.94	-1.77%	64,435
Aug 8, 2025	20.15	20.40	19.98	20.30	20.30	0.74%	132,890
Aug 7, 2025	19.86	20.15	19.80	20.15	20.15	1.46%	185,223
Aug 6, 2025	19.70	19.96	19.68	19.86	19.86	0.10%	100,724
Aug 5, 2025	19.74	19.88	19.70	19.84	19.84	0.71%	35,392
Aug 4, 2025	19.76	19.76	19.60	19.70	19.70	-0.30%	80,101
Aug 1, 2025	19.78	19.96	19.52	19.76	19.76	-0.20%	21,898
Jul 31, 2025	19.82	19.90	19.60	19.80	19.80	0.51%	33,494
Jul 30, 2025	19.84	19.84	19.56	19.70	19.70	-0.71%	61,742
Jul 29, 2025	19.52	19.84	19.40	19.84	19.84	1.33%	150,731
Jul 28, 2025	19.52	19.64	19.40	19.58	19.58	0.31%	47,531
Jul 25, 2025	19.48	19.70	19.46	19.52	19.52	-0.41%	79,272
Jul 24, 2025	19.60	19.60	19.42	19.60	19.60	-	15,483
Jul 23, 2025	19.50	19.70	19.28	19.60	19.60	0.51%	77,678
Jul 22, 2025	19.50	19.50	19.24	19.50	19.50	-	49,400
Jul 21, 2025	19.50	19.58	19.30	19.50	19.50	-	61,010
Jul 18, 2025	19.36	19.50	19.32	19.50	19.50	0.52%	33,073
Jul 17, 2025	19.32	19.52	19.26	19.40	19.40	0.52%	59,120
Jul 16, 2025	19.04	19.38	18.86	19.30	19.30	1.58%	85,389
Jul 15, 2025	19.06	19.08	18.80	19.00	19.00	-0.21%	60,464
Jul 14, 2025	18.70	19.06	18.66	19.04	19.04	1.82%	103,440
Jul 11, 2025	18.66	18.72	18.56	18.70	18.70	-0.11%	26,004
Jul 10, 2025	18.64	18.88	18.64	18.72	18.72	0.43%	43,001
Jul 9, 2025	18.48	18.66	18.36	18.64	18.64	0.87%	49,393
Jul 8, 2025	18.32	18.48	18.32	18.48	18.48	0.87%	106,741
Jul 7, 2025	18.48	18.66	18.06	18.32	18.32	-0.76%	30,881
Jul 4, 2025	18.86	18.90	18.42	18.46	18.46	-2.12%	108,662
Jul 3, 2025	18.86	19.08	18.78	18.86	18.86	-	42,206
Jul 2, 2025	19.50	19.56	18.68	18.86	18.86	-3.48%	86,986
Jul 1, 2025	19.60	19.60	19.26	19.54	19.54	-0.31%	17,523
Jun 30, 2025	19.20	19.60	19.20	19.60	19.60	1.98%	71,913
Jun 27, 2025	18.96	19.26	18.96	19.22	19.22	1.37%	33,051
Jun 26, 2025	19.02	19.10	18.92	18.96	18.96	-1.04%	26,325
Jun 25, 2025	19.30	19.36	18.94	19.16	19.16	-0.73%	39,581
Jun 24, 2025	19.20	19.34	19.14	19.30	19.30	-2.03%	21,676
Jun 23, 2025	19.60	19.70	18.80	19.70	19.70	0.51%	447,189
Jun 20, 2025	19.30	19.60	19.00	19.60	19.60	1.55%	120,147
Jun 19, 2025	19.40	19.62	19.10	19.30	19.30	-	9,150
Jun 18, 2025	19.80	19.80	19.10	19.30	19.30	-2.53%	23,974
Jun 17, 2025	19.30	20.10	19.18	19.80	19.80	2.59%	649,155
Jun 16, 2025	18.74	19.30	18.52	19.30	19.30	2.99%	31,739
Jun 13, 2025	19.00	19.00	18.52	18.74	18.74	-0.21%	13,411
Jun 12, 2025	19.10	19.10	18.72	18.78	18.78	-1.68%	45,853
Jun 11, 2025	19.38	19.38	18.90	19.10	19.10	-1.24%	57,553
Jun 10, 2025	19.94	19.94	19.08	19.34	19.34	-3.01%	41,071
Jun 6, 2025	19.82	19.98	19.80	19.94	19.94	0.30%	41,691
Jun 5, 2025	20.00	20.15	19.80	19.88	19.88	-0.10%	70,692
Jun 4, 2025	19.98	20.15	19.76	19.90	19.90	-0.40%	92,667