Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.91	18.91	18.50	18.64	18.64	-0.59%	125,000
Oct 8, 2026	18.62	19.01	18.36	18.75	18.75	0.64%	93,200
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%	44,000
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
Aug 27, 2026	18.80	19.15	18.71	19.00	19.00	0.96%	21,000
Aug 26, 2026	18.62	19.03	18.62	18.82	18.82	0.59%	17,700
Aug 25, 2026	18.42	18.81	18.30	18.71	18.71	1.41%	22,700
Aug 24, 2026	18.02	18.73	18.02	18.45	18.45	2.44%	23,400
Aug 21, 2026	18.25	18.35	17.86	18.01	18.01	-0.33%	18,800
Aug 20, 2026	17.70	18.07	17.60	18.07	18.07	2.03%	23,800
Aug 19, 2026	17.68	18.11	17.63	17.71	17.71	0.06%	45,100
Aug 18, 2026	17.74	17.92	17.67	17.70	17.70	0.11%	34,300
Aug 17, 2026	17.61	17.81	17.60	17.68	17.68	0.06%	52,600
Aug 14, 2026	17.96	17.96	17.62	17.67	17.67	-1.67%	51,600
Aug 13, 2026	18.40	18.40	17.77	17.97	17.97	-2.34%	56,100
Aug 12, 2026	18.45	18.53	18.35	18.40	18.40	-0.33%	22,000
Aug 11, 2026	18.40	18.75	18.27	18.46	18.46	-0.86%	20,400
Aug 10, 2026	18.44	18.80	18.40	18.62	18.62	0.27%	16,600
Aug 7, 2026	18.75	18.83	18.35	18.57	18.57	-1.38%	20,400
Aug 6, 2026	18.89	18.90	18.65	18.83	18.83	-0.26%	24,500
Aug 5, 2026	19.00	19.21	18.82	18.88	18.88	0.32%	25,800
Aug 4, 2026	18.88	19.03	18.82	18.82	18.82	0.70%	25,200
Aug 3, 2026	18.60	18.73	18.47	18.69	18.69	0.48%	31,500
Jul 31, 2026	18.77	18.89	18.55	18.60	18.60	0.27%	60,300