BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.50	32.50	31.65	31.80	31.80	-2.30%	124,802
Nov 2, 2026	32.70	32.70	32.35	32.55	32.55	-0.31%	18,197
Oct 30, 2026	32.75	33.05	32.60	32.65	32.65	0.31%	24,998
Oct 29, 2026	32.35	32.60	32.35	32.55	32.55	0.62%	17,347
Oct 28, 2026	32.00	33.15	32.00	32.35	32.35	0.62%	27,070
Oct 27, 2026	32.40	32.70	32.00	32.15	32.15	-0.16%	20,783
Oct 26, 2026	33.00	33.50	32.20	32.20	32.20	-0.92%	22,744
Oct 23, 2026	33.30	33.70	32.30	32.50	32.50	-2.40%	21,436
Oct 22, 2026	34.60	34.60	33.15	33.30	33.30	-3.76%	41,989
Oct 21, 2026	33.60	34.60	32.70	34.60	34.60	2.22%	104,781
Oct 20, 2026	32.50	33.90	32.50	33.85	33.85	4.31%	103,906
Oct 19, 2026	31.30	32.80	30.90	32.45	32.45	3.51%	77,725
Oct 16, 2026	31.40	31.90	31.20	31.35	31.35	0.80%	33,451
Oct 15, 2026	31.00	31.30	30.20	31.10	31.10	0.81%	48,334
Oct 14, 2026	30.40	30.85	30.30	30.85	30.85	0.16%	33,680
Oct 13, 2026	30.30	30.80	29.95	30.80	30.80	2.84%	26,397
Oct 12, 2026	30.80	30.80	29.70	29.95	29.95	-2.76%	22,117
Oct 9, 2026	30.90	31.00	30.30	30.80	30.80	-0.32%	16,108
Oct 8, 2026	31.10	31.25	30.60	30.90	30.90	-	26,754
Oct 7, 2026	31.10	31.25	30.65	30.90	30.90	-0.64%	169,742
Oct 6, 2026	31.85	32.40	30.60	31.10	31.10	-2.05%	102,998
Oct 5, 2026	30.20	32.60	30.20	31.75	31.75	7.08%	117,773
Oct 2, 2026	28.90	30.00	28.60	29.65	29.65	3.67%	66,859
Oct 1, 2026	29.00	29.00	28.30	28.60	28.60	-0.35%	63,066
Sep 30, 2026	28.85	30.00	27.80	28.70	28.70	1.77%	111,192
Sep 29, 2026	29.75	29.75	28.00	28.20	28.20	-2.76%	46,823
Sep 28, 2026	30.50	30.75	29.00	29.00	29.00	-5.69%	49,957
Sep 25, 2026	30.05	30.90	30.00	30.75	30.75	0.49%	75,906
Sep 24, 2026	30.45	30.60	29.75	30.60	30.60	0.33%	143,809
Sep 23, 2026	30.45	30.55	30.05	30.50	30.50	0.83%	145,713
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