BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	36.80	37.30	36.20	36.50	36.50	0.27%	173,588
Jul 13, 2026	37.40	38.00	36.20	36.40	36.40	-2.28%	144,999
Jul 10, 2026	37.35	37.70	37.25	37.25	37.25	-0.13%	77,769
Jul 9, 2026	36.60	37.35	36.60	37.30	37.30	2.19%	25,995
Jul 8, 2026	37.30	37.30	36.40	36.50	36.50	-1.88%	40,711
Jul 7, 2026	38.20	38.65	36.75	37.20	37.20	-3.25%	40,601
Jul 6, 2026	38.85	39.00	38.05	38.45	38.45	-1.41%	41,179
Jul 3, 2026	38.40	39.25	38.00	39.00	39.00	2.09%	141,618
Jul 2, 2026	36.45	38.20	36.40	38.20	38.20	4.80%	133,400
Jul 1, 2026	35.90	37.80	35.90	36.45	36.45	1.53%	37,569
Jun 30, 2026	34.35	36.00	34.10	35.90	35.90	4.82%	69,387
Jun 29, 2026	34.25	34.35	33.80	34.25	34.25	-	28,010
Jun 26, 2026	34.10	34.30	33.60	34.25	34.25	0.44%	33,385
Jun 25, 2026	32.10	34.30	32.10	34.10	34.10	5.57%	162,177