BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	29.80	30.20	28.60	29.90	29.90	-1.97%	203,240
Jun 5, 2026	31.30	31.30	30.10	30.50	30.50	-1.61%	34,799
Jun 4, 2026	31.00	31.10	30.70	31.00	31.00	-0.64%	33,987
Jun 3, 2026	31.50	31.70	30.95	31.20	31.20	-0.32%	53,340
Jun 2, 2026	31.30	31.50	30.60	31.30	31.30	-	19,744
May 29, 2026	31.45	32.00	31.00	31.30	31.30	-0.48%	33,354
May 28, 2026	31.80	32.30	31.40	31.45	31.45	-1.10%	27,802
May 27, 2026	31.80	32.65	31.55	31.80	31.80	-2.75%	515,434
May 26, 2026	31.30	32.70	30.90	32.70	32.70	5.48%	307,494
May 25, 2026	31.35	31.40	30.50	31.00	31.00	-1.43%	69,172
May 22, 2026	31.80	31.80	31.00	31.45	31.45	-0.94%	24,879
May 21, 2026	31.15	31.75	30.70	31.75	31.75	2.42%	64,575
May 20, 2026	30.55	31.10	30.45	31.00	31.00	1.97%	90,158
May 19, 2026	30.35	31.25	30.10	30.40	30.40	0.16%	103,570
May 18, 2026	30.85	30.85	30.10	30.35	30.35	0.92%	97,393
May 15, 2026	30.90	31.15	30.70	31.15	30.07	0.97%	237,327
May 14, 2026	30.55	30.90	30.55	30.85	29.79	1.31%	106,260
May 13, 2026	30.25	30.50	29.90	30.45	29.40	0.66%	249,014
May 12, 2026	30.45	30.75	29.90	30.25	29.21	1.00%	33,591
May 11, 2026	29.90	30.55	29.80	29.95	28.92	0.50%	55,644
May 8, 2026	29.25	30.95	29.25	29.80	28.77	1.88%	365,562
May 7, 2026	29.65	30.00	29.00	29.25	28.24	-1.18%	87,185
May 6, 2026	29.50	30.00	29.40	29.60	28.58	0.68%	222,592
May 5, 2026	28.85	29.40	28.40	29.40	28.39	1.91%	68,744
May 4, 2026	29.00	29.35	28.55	28.85	27.85	-0.52%	19,729
Apr 30, 2026	29.50	29.90	28.90	29.00	28.00	-1.69%	11,390
Apr 29, 2026	29.00	30.00	29.00	29.50	28.48	1.72%	44,364
Apr 28, 2026	29.20	30.15	29.00	29.00	28.00	-3.33%	100,067
Apr 27, 2026	29.90	30.15	28.50	30.00	28.96	1.35%	98,564
Apr 24, 2026	29.75	30.00	29.25	29.60	28.58	-0.50%	290,818
Apr 23, 2026	29.50	29.80	29.50	29.75	28.72	0.85%	26,117
Apr 22, 2026	29.30	29.95	29.00	29.50	28.48	1.72%	36,041
Apr 21, 2026	28.85	29.20	28.40	29.00	28.00	-2.19%	54,032
Apr 20, 2026	29.65	29.65	29.00	29.65	28.63	-	71,109
Apr 17, 2026	29.90	30.00	29.60	29.65	28.63	-1.17%	71,047
Apr 16, 2026	30.00	30.10	29.80	30.00	28.96	-	361,768
Apr 15, 2026	30.00	30.00	29.80	30.00	28.96	0.17%	44,185
Apr 14, 2026	29.90	30.05	29.65	29.95	28.92	0.17%	95,854
Apr 9, 2026	29.80	30.00	29.80	29.90	28.87	0.34%	27,099
Apr 8, 2026	29.80	30.00	29.55	29.80	28.77	1.19%	144,969
Apr 7, 2026	28.60	29.45	28.40	29.45	28.43	2.97%	34,889
Apr 6, 2026	28.60	28.70	28.45	28.60	27.61	0.53%	34,641
Apr 3, 2026	28.40	28.70	28.05	28.45	27.47	0.18%	70,502
Apr 2, 2026	28.60	28.60	28.20	28.40	27.42	0.71%	51,447
Apr 1, 2026	28.80	29.00	28.20	28.20	27.23	0.71%	79,210
Mar 31, 2026	27.95	29.20	27.80	28.00	27.03	-	64,157
Mar 30, 2026	28.10	28.20	27.70	28.00	27.03	-	231,120
Mar 27, 2026	28.50	28.60	27.75	28.00	27.03	-1.75%	241,970
Mar 26, 2026	28.70	28.85	28.35	28.50	27.52	-0.35%	75,899
Mar 25, 2026	28.50	28.80	28.50	28.60	27.61	0.53%	48,194