Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	20.26	20.50	20.05	20.27	20.27	-6.59%	5,274,600
Dec 17, 2025	21.41	21.79	21.34	21.70	20.26	1.35%	5,491,200
Dec 16, 2025	21.41	21.67	21.14	21.41	19.99	0.05%	10,175,500
Dec 15, 2025	21.01	21.73	21.01	21.40	19.98	2.39%	24,007,700
Dec 12, 2025	20.80	20.95	20.63	20.90	19.51	0.63%	4,684,100
Dec 11, 2025	20.49	20.87	20.39	20.77	19.39	0.87%	4,051,700
Dec 10, 2025	20.25	20.63	20.21	20.59	19.22	1.88%	3,503,000
Dec 9, 2025	19.95	20.44	19.79	20.21	18.87	0.50%	4,075,800
Dec 8, 2025	20.19	20.50	19.99	20.11	18.77	-0.10%	4,571,100
Dec 5, 2025	20.70	20.91	19.99	20.13	18.79	-2.85%	4,446,800
Dec 4, 2025	20.37	20.79	20.35	20.72	19.34	1.87%	4,363,900
Dec 3, 2025	20.00	20.45	19.92	20.34	18.99	1.85%	4,799,700
Dec 2, 2025	19.75	20.00	19.52	19.97	18.64	1.73%	3,561,900
Dec 1, 2025	19.51	19.76	19.36	19.63	18.33	1.03%	3,102,200
Nov 28, 2025	19.20	19.56	19.11	19.43	18.14	1.94%	3,501,400
Nov 27, 2025	19.15	19.19	19.00	19.06	17.79	-0.47%	2,100,700
Nov 26, 2025	18.71	19.16	18.71	19.15	17.88	2.63%	3,418,300
Nov 25, 2025	18.50	18.72	18.41	18.66	17.42	1.03%	2,720,100
Nov 24, 2025	18.27	18.55	18.23	18.47	17.24	0.98%	2,630,100
Nov 21, 2025	18.20	18.30	18.06	18.29	17.08	0.27%	7,225,500
Nov 19, 2025	18.32	18.45	18.24	18.24	17.03	-0.76%	1,634,800
Nov 18, 2025	18.25	18.46	18.15	18.38	17.16	0.11%	2,283,900
Nov 17, 2025	18.25	18.49	18.23	18.36	17.14	0.60%	6,593,400
Nov 14, 2025	17.98	18.33	17.89	18.25	17.04	-	3,304,000
Nov 13, 2025	18.43	18.47	18.14	18.25	17.04	-4.80%	3,702,400
Nov 12, 2025	18.96	19.19	18.88	19.17	17.25	1.32%	4,414,900
Nov 11, 2025	19.00	19.12	18.88	18.92	17.03	0.11%	3,954,500
Nov 10, 2025	18.92	19.14	18.86	18.90	17.01	0.64%	8,893,500