Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	19.52	20.05	19.52	19.98	-	3.15%	11,100
May 5, 2026	19.47	19.56	19.30	19.37	19.37	-0.05%	44,800
May 4, 2026	19.70	19.70	19.36	19.38	19.38	-1.92%	68,800
Apr 30, 2026	19.66	19.97	19.64	19.76	19.76	1.80%	69,100
Apr 29, 2026	20.05	20.05	19.35	19.41	19.41	-3.58%	115,300
Apr 28, 2026	20.21	20.22	20.00	20.13	20.13	-0.54%	35,600
Apr 27, 2026	20.36	20.53	20.24	20.24	20.24	-1.41%	41,300
Apr 24, 2026	20.50	20.63	20.35	20.53	20.53	0.15%	55,300
Apr 23, 2026	20.85	20.85	20.38	20.50	20.50	-0.87%	66,700
Apr 22, 2026	20.99	21.02	20.65	20.68	20.68	-1.94%	56,300
Apr 20, 2026	21.35	21.35	21.00	21.09	21.09	-0.99%	34,500
Apr 17, 2026	21.00	21.40	21.00	21.30	21.30	1.82%	112,500
Apr 16, 2026	21.16	21.37	20.92	20.92	20.92	-0.99%	52,700
Apr 15, 2026	21.29	21.29	21.03	21.13	21.13	-0.28%	31,600
Apr 14, 2026	20.85	21.22	20.85	21.19	21.19	1.24%	69,000
Apr 13, 2026	20.85	20.94	20.70	20.93	20.93	0.77%	79,700
Apr 10, 2026	20.56	21.27	20.56	20.77	20.77	1.56%	107,600
Apr 9, 2026	20.72	20.73	20.15	20.45	20.45	-0.54%	51,500
Apr 8, 2026	20.49	20.99	20.49	20.56	20.56	2.49%	87,300
Apr 7, 2026	20.00	20.49	20.00	20.06	20.06	-0.25%	20,000
Apr 6, 2026	20.13	20.25	19.98	20.11	20.11	0.60%	33,900
Apr 2, 2026	19.95	20.15	19.54	19.99	19.99	0.20%	35,800
Apr 1, 2026	19.83	20.19	19.83	19.95	19.95	0.61%	28,600
Mar 31, 2026	19.57	20.02	19.56	19.83	19.83	1.90%	146,900
Mar 30, 2026	19.51	19.82	19.46	19.46	19.46	-0.31%	40,800
Mar 27, 2026	19.40	19.56	19.11	19.52	19.52	0.67%	69,800
Mar 26, 2026	19.48	19.48	19.21	19.39	19.39	-0.46%	33,200
Mar 25, 2026	19.49	19.72	19.48	19.48	19.48	0.31%	35,200
Mar 24, 2026	19.20	19.42	19.11	19.42	19.42	1.15%	22,100
Mar 23, 2026	18.92	19.44	18.91	19.20	19.20	2.07%	31,900
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