BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.80	31.00	30.00	30.25	30.25	0.33%	20,577
Sep 21, 2026	31.20	31.50	30.15	30.15	30.15	-2.74%	28,670
Sep 18, 2026	30.70	31.50	30.30	31.00	31.00	1.47%	159,461
Sep 17, 2026	30.75	30.90	29.40	30.55	30.55	-0.49%	198,322
Sep 16, 2026	31.50	31.60	30.50	30.70	30.70	-2.23%	307,957
Sep 15, 2026	32.60	32.95	31.35	31.40	31.40	-3.38%	37,250
Sep 14, 2026	33.95	34.05	32.00	32.50	32.50	-2.99%	23,697
Sep 11, 2026	33.40	34.40	31.25	33.50	33.50	0.30%	74,222
Sep 10, 2026	34.20	34.20	33.10	33.40	33.40	-1.18%	52,142
Sep 9, 2026	34.50	34.75	33.70	33.80	33.80	-0.44%	20,232
Sep 8, 2026	34.50	35.25	33.95	33.95	33.95	-3.14%	51,668
Sep 7, 2026	34.30	35.20	34.30	35.05	35.05	2.34%	21,126
Sep 4, 2026	35.00	35.55	34.05	34.25	34.25	-2.14%	21,082
Sep 3, 2026	35.50	35.75	34.00	35.00	35.00	-0.85%	68,985
Sep 2, 2026	34.45	35.50	34.40	35.30	35.30	2.62%	160,674
Sep 1, 2026	33.90	34.90	33.60	34.40	34.40	0.44%	43,939
Aug 31, 2026	35.70	35.85	32.20	34.25	34.25	-4.06%	125,522
Aug 28, 2026	35.95	35.95	35.10	35.70	35.70	-1.38%	42,921
Aug 27, 2026	36.00	36.60	35.50	36.20	36.20	0.42%	61,111
Aug 26, 2026	36.45	36.85	36.00	36.05	36.05	-1.10%	58,812
Aug 25, 2026	37.65	37.65	35.60	36.45	36.45	-3.83%	91,638
Aug 24, 2026	37.65	38.10	37.40	37.90	37.90	0.40%	92,356
Aug 21, 2026	37.50	37.85	37.40	37.75	37.75	0.67%	63,086
Aug 20, 2026	37.40	37.60	37.10	37.50	37.50	0.27%	45,575
Aug 19, 2026	37.40	37.45	37.00	37.40	37.40	0.54%	52,913
Aug 18, 2026	36.90	37.30	36.70	37.20	37.20	0.81%	96,572
Aug 17, 2026	36.30	37.40	36.30	36.90	36.90	1.65%	26,442
Aug 14, 2026	36.80	37.20	36.30	36.30	36.30	-1.09%	34,881
Aug 13, 2026	37.15	37.20	36.70	36.70	36.70	-1.21%	132,326
Aug 12, 2026	37.30	37.40	36.90	37.15	37.15	0.95%	65,657
Aug 11, 2026	37.35	37.35	36.80	36.80	36.80	-1.60%	113,015
Aug 10, 2026	36.10	37.40	36.05	37.40	37.40	3.60%	43,024
Aug 7, 2026	36.35	36.55	36.00	36.10	36.10	-0.82%	48,447
Aug 6, 2026	36.90	36.90	35.70	36.40	36.40	-1.36%	140,036
Aug 5, 2026	37.05	37.55	36.90	36.90	36.90	-1.86%	135,679
Aug 4, 2026	37.75	37.95	37.30	37.60	37.60	0.27%	144,698
Aug 3, 2026	38.05	38.15	37.40	37.50	37.50	-1.32%	73,389
Jul 31, 2026	37.20	38.00	37.00	38.00	38.00	1.88%	34,689
Jul 30, 2026	37.20	37.60	37.00	37.30	37.30	-0.80%	86,165
Jul 29, 2026	37.30	37.60	36.95	37.60	37.60	0.80%	51,797
Jul 28, 2026	36.90	37.30	36.75	37.30	37.30	1.08%	113,426
Jul 27, 2026	36.90	37.20	36.55	36.90	36.90	-	74,937
Jul 24, 2026	37.20	37.50	36.80	36.90	36.90	-0.81%	58,822
Jul 23, 2026	37.50	37.50	36.90	37.20	37.20	-0.40%	110,061
Jul 22, 2026	37.30	37.55	36.90	37.35	37.35	-0.13%	182,127
Jul 21, 2026	36.45	37.45	36.45	37.40	37.40	2.47%	84,278
Jul 20, 2026	36.45	36.80	36.10	36.50	36.50	0.14%	46,217
Jul 17, 2026	36.25	36.50	36.25	36.45	36.45	0.55%	27,225
Jul 16, 2026	37.00	37.35	36.10	36.25	36.25	-2.03%	165,395
Jul 15, 2026	36.50	37.25	35.20	37.00	37.00	1.37%	43,305