Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.77	18.89	18.55	18.60	18.60	0.27%	60,300
Jul 30, 2026	18.61	18.76	18.51	18.55	18.55	-0.43%	18,300
Jul 29, 2026	18.56	18.71	18.43	18.63	18.63	0.38%	23,400
Jul 28, 2026	18.74	18.74	18.43	18.56	18.56	0.32%	16,600
Jul 27, 2026	18.40	18.55	18.05	18.50	18.50	-0.16%	26,500
Jul 24, 2026	18.54	18.62	18.42	18.53	18.53	-0.05%	17,200
Jul 23, 2026	18.39	18.82	18.39	18.54	18.54	0.38%	41,500
Jul 22, 2026	18.23	18.67	18.23	18.47	18.47	1.48%	30,800
Jul 21, 2026	18.27	18.30	18.13	18.20	18.20	-0.38%	22,000
Jul 20, 2026	18.61	18.61	18.11	18.27	18.27	-0.49%	26,400
Jul 17, 2026	18.51	18.51	18.20	18.36	18.36	-0.81%	23,500
Jul 16, 2026	18.62	18.62	18.34	18.51	18.51	-1.17%	24,600
Jul 15, 2026	18.59	18.77	18.57	18.73	18.73	0.75%	31,400
Jul 14, 2026	18.40	18.72	18.40	18.59	18.59	1.25%	27,300
Jul 13, 2026	18.55	18.62	18.29	18.36	18.36	-1.34%	52,400
Jul 10, 2026	18.54	18.74	18.40	18.61	18.61	0.43%	59,100
Jul 9, 2026	18.23	18.53	18.20	18.53	18.53	0.60%	49,500
Jul 8, 2026	18.80	18.83	18.20	18.42	18.42	-2.44%	72,000
Jul 7, 2026	19.00	19.02	18.74	18.88	18.88	-0.94%	50,000
Jul 6, 2026	19.28	19.28	19.01	19.06	19.06	-0.78%	17,800
Jul 3, 2026	19.22	19.27	19.14	19.21	19.21	0.31%	25,700
Jul 2, 2026	19.05	19.40	19.05	19.15	19.15	0.58%	13,600
Jul 1, 2026	19.00	19.28	18.93	19.04	19.04	-0.31%	25,600
Jun 30, 2026	19.00	19.18	18.95	19.10	19.10	-0.31%	29,200
Jun 29, 2026	19.04	19.22	18.93	19.16	19.16	-	29,000
Jun 26, 2026	19.08	19.30	19.00	19.16	19.16	0.84%	21,100
Jun 25, 2026	19.02	19.28	19.00	19.00	19.00	0.05%	19,100
Jun 24, 2026	19.02	19.17	18.81	18.99	18.99	-0.11%	66,200
Jun 23, 2026	19.10	19.24	18.94	19.01	19.01	-1.50%	34,100
Jun 22, 2026	19.03	19.50	19.03	19.30	19.30	0.68%	15,500
Jun 19, 2026	19.01	19.39	19.01	19.17	19.17	0.10%	22,000
Jun 18, 2026	19.24	19.24	19.01	19.15	19.15	-1.39%	69,600
Jun 17, 2026	19.40	19.56	19.05	19.42	19.42	-	26,400
Jun 16, 2026	19.36	19.61	19.26	19.42	19.42	-0.41%	23,800
Jun 15, 2026	19.28	19.80	19.28	19.50	19.50	1.99%	48,200
Jun 12, 2026	18.83	19.25	18.83	19.12	19.12	0.79%	26,700
Jun 11, 2026	18.76	19.09	18.70	18.97	18.97	0.80%	35,500
Jun 10, 2026	18.77	18.93	18.67	18.82	18.82	0.27%	29,500
Jun 9, 2026	18.99	18.99	18.51	18.77	18.77	-0.53%	37,100
Jun 8, 2026	19.10	19.10	18.70	18.87	18.87	-0.37%	31,000
Jun 5, 2026	19.44	19.44	18.88	18.94	18.94	-3.22%	57,600
Jun 3, 2026	19.54	19.66	19.36	19.57	19.57	-1.01%	43,700
Jun 2, 2026	19.60	20.11	19.52	19.77	19.77	0.36%	51,800
Jun 1, 2026	19.68	19.70	19.32	19.70	19.70	0.10%	34,000
May 29, 2026	19.97	19.97	19.68	19.68	19.68	-1.45%	33,200
May 28, 2026	19.86	19.97	19.65	19.97	19.97	1.42%	32,200
May 27, 2026	19.90	19.90	19.62	19.69	19.69	-	42,800
May 26, 2026	19.81	19.94	19.69	19.69	19.69	-0.61%	16,500
May 25, 2026	19.95	19.99	19.77	19.81	19.81	-0.25%	32,600
May 22, 2026	19.78	19.99	19.58	19.86	19.86	0.35%	26,900