Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.00	23.02	22.19	22.42	22.42	-2.65%	3,416,800
Mar 5, 2026	23.50	23.50	22.94	23.03	23.03	-2.29%	6,930,200
Mar 4, 2026	23.66	23.78	23.05	23.57	23.57	0.81%	2,516,600
Mar 3, 2026	24.02	24.04	23.15	23.38	23.38	-5.84%	5,295,500
Mar 2, 2026	24.50	24.96	24.33	24.83	24.83	-	2,530,500
Feb 27, 2026	24.79	25.10	24.66	24.83	24.83	-0.40%	2,463,100
Feb 26, 2026	25.08	25.16	24.62	24.93	24.93	-1.38%	2,477,900
Feb 25, 2026	24.75	25.36	24.69	25.28	25.28	3.27%	4,604,000
Feb 24, 2026	24.32	24.62	24.16	24.48	24.48	0.87%	2,376,700
Feb 23, 2026	23.70	24.30	23.60	24.27	24.27	2.15%	3,413,900
Feb 20, 2026	23.10	23.76	22.88	23.76	23.76	2.02%	4,409,000
Feb 19, 2026	23.18	23.29	22.62	23.29	23.29	-0.34%	4,319,200
Feb 18, 2026	23.60	23.68	23.07	23.37	23.37	-2.18%	2,941,800
Feb 13, 2026	24.13	24.19	23.59	23.89	23.89	-3.08%	2,681,800
Feb 12, 2026	24.87	25.20	24.53	24.65	24.65	-1.32%	2,595,500
Feb 11, 2026	24.59	25.03	24.59	24.98	24.98	2.80%	2,244,700
Feb 10, 2026	24.40	24.55	24.24	24.30	24.30	-1.14%	2,071,900
Feb 9, 2026	24.42	24.71	24.01	24.58	24.58	1.44%	9,606,800
Feb 6, 2026	24.40	24.73	24.09	24.23	24.23	-0.94%	2,887,400
Feb 5, 2026	25.05	25.13	24.46	24.46	24.46	-3.28%	3,595,100
Feb 4, 2026	25.02	25.40	24.74	25.29	25.29	0.44%	4,704,100
Feb 3, 2026	24.32	25.20	24.27	25.18	25.18	4.83%	3,439,400
Feb 2, 2026	23.80	24.20	23.67	24.02	24.02	0.88%	2,590,700
Jan 30, 2026	24.19	24.67	23.69	23.81	23.81	-3.25%	3,383,600
Jan 29, 2026	24.97	25.46	24.61	24.61	24.61	-0.81%	6,171,800
Jan 28, 2026	24.22	24.90	24.04	24.81	24.81	2.48%	3,551,200
Jan 27, 2026	23.69	24.48	23.65	24.21	24.21	2.76%	4,850,100
Jan 26, 2026	24.09	24.28	23.37	23.56	23.56	-1.75%	6,524,300
Jan 23, 2026	23.50	24.19	23.50	23.98	23.98	2.57%	2,970,400
Jan 22, 2026	23.11	23.78	23.09	23.38	23.38	1.17%	4,069,000
Jan 21, 2026	22.55	23.29	22.54	23.11	23.11	3.17%	3,111,100
Jan 20, 2026	21.95	22.50	21.72	22.40	22.40	1.31%	2,075,300
Jan 19, 2026	22.15	22.35	22.05	22.11	22.11	-0.36%	1,916,100
Jan 16, 2026	22.26	22.29	21.90	22.19	22.19	-0.09%	1,821,000
Jan 15, 2026	22.20	22.47	22.14	22.21	22.21	-0.13%	3,163,400
Jan 14, 2026	21.45	22.35	21.27	22.24	22.24	4.32%	3,529,400
Jan 13, 2026	21.01	21.43	20.99	21.32	21.32	0.85%	2,340,700
Jan 12, 2026	21.10	21.23	20.99	21.14	21.14	0.57%	2,063,800
Jan 9, 2026	21.05	21.25	20.70	21.02	21.02	-0.66%	3,393,400
Jan 8, 2026	21.19	21.19	20.84	21.16	21.16	-0.98%	2,905,300
Jan 7, 2026	21.13	21.44	21.04	21.37	21.37	1.04%	4,599,300
Jan 6, 2026	20.50	21.15	20.28	21.15	21.15	3.83%	3,719,100
Jan 5, 2026	20.09	20.38	20.00	20.37	20.37	1.44%	3,554,900
Jan 2, 2026	19.90	20.08	19.86	20.08	20.08	0.90%	2,850,600
Dec 30, 2025	20.11	20.22	19.89	19.90	19.90	-0.50%	2,983,900
Dec 29, 2025	20.59	20.61	19.96	20.00	20.00	-2.39%	2,676,200
Dec 26, 2025	20.30	20.49	20.25	20.49	20.49	0.94%	2,029,100
Dec 23, 2025	20.59	20.85	20.30	20.30	20.30	-1.41%	9,048,200
Dec 22, 2025	20.25	20.83	20.24	20.59	20.59	1.83%	9,101,300
Dec 19, 2025	20.30	20.52	20.22	20.22	20.22	-0.25%	6,152,400