Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	17.97	17.98	17.56	17.82	17.82	-0.89%	60,500
Nov 9, 2026	17.84	18.02	17.72	17.98	17.98	0.78%	86,900
Nov 6, 2026	17.42	17.84	17.35	17.84	17.84	2.53%	55,600
Nov 5, 2026	17.39	17.59	17.32	17.40	17.40	0.12%	46,800
Nov 4, 2026	16.85	17.52	16.85	17.38	17.38	3.15%	88,200
Nov 3, 2026	17.07	17.50	16.76	16.85	16.85	-1.23%	161,900
Oct 30, 2026	16.62	17.12	16.43	17.06	17.06	2.59%	71,300
Oct 29, 2026	16.93	17.01	16.61	16.63	16.63	-1.77%	65,600
Oct 28, 2026	17.32	17.32	16.77	16.93	16.93	-1.11%	131,100
Oct 27, 2026	17.63	17.86	17.06	17.12	17.12	-1.89%	156,000
Oct 26, 2026	17.30	17.91	17.14	17.45	17.45	-1.63%	229,200
Oct 23, 2026	17.64	17.81	17.50	17.74	17.74	1.08%	91,900
Oct 22, 2026	17.97	17.97	17.44	17.55	17.55	-2.50%	213,200
Oct 21, 2026	18.50	18.50	17.91	18.00	18.00	-1.37%	117,900
Oct 20, 2026	18.20	18.47	18.14	18.25	18.25	-0.27%	153,700
Oct 19, 2026	18.45	18.55	18.17	18.30	18.30	0.49%	40,300
Oct 16, 2026	18.13	18.34	18.04	18.21	18.21	1.62%	55,200
Oct 15, 2026	17.90	18.16	17.79	17.92	17.92	0.11%	80,600
Oct 14, 2026	18.27	18.27	17.79	17.90	17.90	-2.08%	253,500
Oct 13, 2026	18.65	18.67	18.27	18.28	18.28	-1.46%	119,200
Oct 9, 2026	18.91	18.91	18.50	18.55	18.55	-1.07%	166,700
Oct 8, 2026	18.62	19.01	18.36	18.75	18.75	0.64%	93,100
Oct 7, 2026	18.45	18.63	18.27	18.63	18.63	0.92%	82,900
Oct 6, 2026	18.40	18.80	18.20	18.46	18.46	0.33%	74,600
Oct 5, 2026	18.52	18.95	18.16	18.40	18.40	1.49%	144,900
Oct 2, 2026	18.00	18.24	17.85	18.13	18.13	1.23%	89,700
Oct 1, 2026	18.10	18.35	17.73	17.91	17.91	-0.39%	110,900
Sep 30, 2026	17.89	18.08	17.85	17.98	17.98	0.84%	82,100
Sep 29, 2026	18.12	18.12	17.78	17.83	17.83	0.06%	37,000
Sep 28, 2026	18.05	18.07	17.68	17.82	17.82	-0.89%	89,200
Sep 25, 2026	17.97	18.13	17.90	17.98	17.98	0.28%	76,100
Sep 24, 2026	18.22	18.27	17.91	17.93	17.93	-0.99%	52,200
Sep 23, 2026	18.80	18.80	18.11	18.11	18.11	-2.79%	112,400
Sep 22, 2026	18.50	18.65	18.39	18.63	18.63	0.70%	44,000
Sep 21, 2026	18.61	18.69	18.47	18.50	18.50	-0.05%	31,400
Sep 18, 2026	18.62	18.62	18.50	18.51	18.51	-	20,600
Sep 17, 2026	18.50	18.65	18.43	18.51	18.51	0.43%	46,100
Sep 16, 2026	18.70	18.70	18.33	18.43	18.43	-1.44%	69,400
Sep 15, 2026	18.82	18.84	18.58	18.70	18.70	-0.43%	43,800
Sep 14, 2026	19.43	19.43	18.78	18.78	18.78	-2.34%	60,200
Sep 11, 2026	19.33	19.33	19.10	19.23	19.23	0.10%	18,400
Sep 10, 2026	19.39	19.39	19.00	19.21	19.21	-1.44%	25,700
Sep 9, 2026	19.38	19.49	19.22	19.49	19.49	0.78%	26,700
Sep 8, 2026	19.30	19.64	19.20	19.34	19.34	0.21%	34,600
Sep 4, 2026	19.29	19.46	19.03	19.30	19.30	0.78%	40,200
Sep 3, 2026	19.50	19.86	18.99	19.15	19.15	-0.31%	60,000
Sep 2, 2026	18.92	19.80	18.92	19.21	19.21	1.53%	46,300
Sep 1, 2026	18.98	19.31	18.91	18.92	18.92	-0.26%	28,400
Aug 31, 2026	19.05	19.49	18.86	18.97	18.97	-0.52%	41,100
Aug 28, 2026	19.15	19.15	18.75	19.07	19.07	0.37%	29,400