Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.10	19.11	18.69	18.81	18.81	-1.62%	33,000
Mar 19, 2026	19.02	19.12	18.45	19.12	19.12	-0.42%	96,300
Mar 18, 2026	19.48	19.48	19.20	19.20	19.20	-1.49%	29,300
Mar 17, 2026	19.58	19.64	19.36	19.49	19.49	0.46%	35,200
Mar 16, 2026	19.44	19.73	19.40	19.40	19.40	-0.15%	39,400
Mar 13, 2026	19.68	19.68	19.23	19.43	19.43	-0.31%	68,900
Mar 12, 2026	19.76	19.79	19.36	19.49	19.49	-1.32%	84,800
Mar 11, 2026	19.99	20.14	19.69	19.75	19.75	-0.50%	54,400
Mar 10, 2026	19.80	20.17	19.80	19.85	19.85	1.48%	45,200
Mar 9, 2026	19.37	19.94	19.07	19.56	19.56	0.51%	89,000
Mar 6, 2026	19.85	19.89	19.39	19.46	19.46	-2.21%	109,300
Mar 5, 2026	20.44	20.44	19.90	19.90	19.90	-2.02%	70,100
Mar 4, 2026	20.21	20.58	20.10	20.31	20.31	0.54%	35,000
Mar 3, 2026	20.99	20.99	20.20	20.20	20.20	-5.16%	128,200
Mar 2, 2026	20.91	21.62	20.91	21.30	21.30	-0.42%	88,000
Feb 27, 2026	21.38	21.48	21.22	21.39	21.39	-0.19%	76,700
Feb 26, 2026	21.69	21.71	21.08	21.43	21.43	-1.24%	70,300
Feb 25, 2026	21.06	21.70	21.06	21.70	21.70	3.19%	126,000
Feb 24, 2026	20.63	21.20	20.63	21.03	21.03	1.15%	57,400
Feb 23, 2026	20.37	20.79	20.29	20.79	20.79	2.57%	61,500
Feb 20, 2026	19.96	20.27	19.79	20.27	20.27	1.50%	69,400
Feb 19, 2026	20.24	20.29	19.69	19.97	19.97	-0.99%	109,600
Feb 18, 2026	20.46	20.46	20.07	20.17	20.17	-1.56%	112,100
Feb 13, 2026	20.78	20.78	20.16	20.49	20.49	-3.35%	137,100
Feb 12, 2026	21.43	21.55	20.98	21.20	21.20	-1.03%	125,700
Feb 11, 2026	21.30	21.69	21.30	21.42	21.42	1.13%	103,900
Feb 10, 2026	20.92	21.47	20.92	21.18	21.18	-1.35%	70,200
Feb 9, 2026	20.89	21.47	20.76	21.47	21.47	2.73%	107,600
Feb 6, 2026	20.92	21.03	20.54	20.90	20.90	-0.24%	105,200
Feb 5, 2026	21.54	21.54	20.85	20.95	20.95	-2.69%	97,100
Feb 4, 2026	21.50	21.67	21.25	21.53	21.53	-0.32%	97,700
Feb 3, 2026	20.99	21.60	20.89	21.60	21.60	4.40%	119,700
Feb 2, 2026	20.79	20.97	20.60	20.69	20.69	-0.39%	120,700
Jan 30, 2026	21.50	21.50	20.73	20.77	20.77	-2.94%	157,300
Jan 29, 2026	21.80	22.11	21.39	21.40	21.40	-1.20%	121,500
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