BVB:BRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	37.30	37.40	36.90	37.15	37.15	0.95%	65,511
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
Jun 24, 2026	32.80	32.80	31.80	32.30	32.30	-0.62%	76,346
Jun 23, 2026	32.20	32.50	31.65	32.50	32.50	0.93%	44,308
Jun 22, 2026	31.90	32.25	31.75	32.20	32.20	0.78%	21,328
Jun 19, 2026	32.00	32.10	31.70	31.95	31.95	-0.16%	14,311
Jun 18, 2026	32.05	32.45	31.60	32.00	32.00	-0.16%	26,418
Jun 17, 2026	30.60	32.65	30.50	32.05	32.05	5.08%	76,114
Jun 16, 2026	30.50	30.70	30.00	30.50	30.50	0.33%	20,885
Jun 15, 2026	30.70	30.70	30.30	30.40	30.40	-1.30%	9,674
Jun 12, 2026	31.00	31.15	30.30	30.80	30.80	-0.65%	826,106
Jun 11, 2026	30.25	31.00	29.80	31.00	31.00	3.33%	20,550
Jun 10, 2026	29.75	30.40	29.55	30.00	30.00	0.33%	49,678
Jun 9, 2026	30.00	30.00	29.55	29.90	29.90	-	62,536
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