Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.80	22.11	21.67	21.98	-	1.48%	37,700
Jan 28, 2026	21.28	21.77	21.07	21.66	21.66	1.59%	130,200
Jan 27, 2026	20.52	21.32	20.52	21.32	21.32	3.95%	90,100
Jan 26, 2026	21.09	21.15	20.50	20.51	20.51	-2.75%	89,500
Jan 23, 2026	20.32	21.16	20.32	21.09	21.09	3.13%	94,400
Jan 22, 2026	20.32	20.80	20.20	20.45	20.45	0.79%	87,500
Jan 21, 2026	19.65	20.35	19.65	20.29	20.29	3.31%	93,300
Jan 20, 2026	19.33	19.69	19.07	19.64	19.64	1.45%	110,200
Jan 19, 2026	19.20	19.51	19.14	19.36	19.36	-0.26%	78,100
Jan 16, 2026	19.47	19.49	19.25	19.41	19.41	-0.10%	66,300
Jan 15, 2026	19.45	19.67	19.36	19.43	19.43	-0.15%	92,100
Jan 14, 2026	18.65	19.46	18.61	19.46	19.46	4.46%	85,100
Jan 13, 2026	18.49	18.69	18.33	18.63	18.63	1.31%	25,400
Jan 12, 2026	18.39	18.49	18.34	18.39	18.39	0.71%	29,600
Jan 9, 2026	18.54	18.55	18.21	18.26	18.26	-0.87%	51,200
Jan 8, 2026	18.59	18.60	18.31	18.42	18.42	-1.44%	51,900
Jan 7, 2026	18.84	18.86	18.59	18.69	18.69	-0.16%	64,500
Jan 6, 2026	18.22	18.72	18.17	18.72	18.72	2.97%	128,100
Jan 5, 2026	18.16	18.43	18.08	18.18	18.18	0.55%	49,600
Jan 2, 2026	17.95	18.46	17.90	18.08	18.08	1.29%	114,100
Dec 30, 2025	18.04	18.15	17.60	17.85	17.85	-1.05%	115,800
Dec 29, 2025	18.30	18.50	18.03	18.04	18.04	-1.42%	47,900
Dec 26, 2025	18.15	18.39	18.09	18.30	18.30	0.55%	45,900
Dec 23, 2025	18.09	18.35	18.09	18.20	18.20	0.11%	32,300
Dec 22, 2025	17.88	18.38	17.88	18.18	18.18	2.08%	49,900
Dec 19, 2025	17.89	18.18	17.81	17.81	17.81	-0.22%	70,000
Dec 18, 2025	17.93	18.06	17.82	17.85	17.85	-7.99%	172,400
Dec 17, 2025	19.33	19.50	18.98	19.40	18.09	0.47%	157,200
Dec 16, 2025	19.33	19.48	19.08	19.31	18.01	-0.36%	157,900
Dec 15, 2025	18.55	19.38	18.55	19.38	18.07	5.15%	178,600
Dec 12, 2025	18.29	18.50	18.29	18.43	17.19	0.93%	83,700
Dec 11, 2025	18.37	18.37	18.09	18.26	17.03	0.27%	65,100
Dec 10, 2025	17.99	18.25	17.98	18.21	16.98	1.96%	44,900
Dec 9, 2025	17.98	18.16	17.73	17.86	16.65	-0.78%	61,000
Dec 8, 2025	17.92	18.22	17.91	18.00	16.78	0.84%	29,600
Dec 5, 2025	18.41	18.60	17.85	17.85	16.64	-3.04%	119,100
Dec 4, 2025	18.39	18.56	18.27	18.41	17.17	0.11%	64,700
Dec 3, 2025	18.00	18.40	17.89	18.39	17.15	2.17%	138,700
Dec 2, 2025	17.67	18.00	17.49	18.00	16.78	1.81%	51,600
Dec 1, 2025	17.31	17.77	17.31	17.68	16.49	1.55%	83,100
Nov 28, 2025	17.31	17.50	17.28	17.41	16.23	0.81%	71,200
Nov 27, 2025	17.18	17.27	17.06	17.27	16.10	1.29%	23,900
Nov 26, 2025	16.80	17.19	16.80	17.05	15.90	1.43%	57,400
Nov 25, 2025	16.52	16.81	16.47	16.81	15.67	1.88%	29,400
Nov 24, 2025	16.50	16.81	16.46	16.50	15.39	-	33,200
Nov 21, 2025	16.36	16.50	16.26	16.50	15.39	0.55%	24,900
Nov 19, 2025	16.36	16.52	16.36	16.41	15.30	-0.36%	31,800
Nov 18, 2025	16.26	16.49	16.21	16.47	15.36	0.73%	41,100
Nov 17, 2025	16.20	16.41	16.10	16.35	15.25	0.99%	85,000
Nov 14, 2025	16.31	16.45	16.12	16.19	15.10	-1.22%	271,800