BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	19.72	20.30	19.70	20.00	20.00	1.52%	1,041,216
Sep 3, 2025	19.68	19.90	19.58	19.70	19.70	-0.20%	76,819
Sep 2, 2025	19.50	19.74	19.40	19.74	19.74	0.30%	28,341
Sep 1, 2025	19.74	19.74	19.46	19.68	19.68	-0.30%	21,652
Aug 29, 2025	19.70	19.90	19.50	19.74	19.74	1.02%	18,996
Aug 28, 2025	19.54	19.74	19.54	19.54	19.54	-0.31%	5,999
Aug 27, 2025	19.80	19.90	19.52	19.60	19.60	-1.01%	12,661
Aug 26, 2025	19.80	20.10	19.70	19.80	19.80	0.20%	78,181
Aug 25, 2025	19.46	19.76	19.44	19.76	19.76	1.54%	69,434
Aug 22, 2025	19.56	19.70	19.44	19.46	19.46	-0.41%	23,321
Aug 21, 2025	19.84	19.90	19.54	19.54	19.54	-2.01%	37,459
Aug 20, 2025	19.78	19.94	19.54	19.94	19.94	2.05%	17,012
Aug 19, 2025	19.70	19.72	19.50	19.54	19.54	-0.81%	48,163
Aug 18, 2025	19.80	19.82	19.62	19.70	19.70	-0.61%	14,724
Aug 14, 2025	19.84	19.84	19.64	19.82	19.82	0.10%	33,260
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