Bradsaúde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.90	14.10	13.56	13.80	13.80	0.07%	5,986,900
May 26, 2026	13.45	13.82	13.30	13.79	13.79	2.60%	16,461,000
May 25, 2026	12.92	13.47	12.92	13.44	13.44	4.27%	4,106,700
May 22, 2026	13.22	13.29	12.74	12.89	12.89	-3.08%	3,701,000
May 21, 2026	13.28	13.40	12.97	13.30	13.30	-0.37%	8,628,100
May 20, 2026	13.45	13.64	13.29	13.35	13.35	-0.30%	5,248,300
May 19, 2026	13.60	13.60	13.17	13.39	13.39	-1.62%	4,467,500
May 18, 2026	13.75	13.75	13.51	13.61	13.61	-1.02%	3,113,800
May 15, 2026	13.54	13.76	13.43	13.75	13.75	-0.94%	3,125,700
May 14, 2026	13.90	14.07	13.78	13.88	13.88	-0.14%	6,356,100
May 13, 2026	14.31	14.39	13.72	13.90	13.90	-3.34%	2,365,200
May 12, 2026	14.41	14.67	14.23	14.38	14.38	-0.28%	1,249,000
May 11, 2026	15.09	15.19	14.24	14.42	14.42	-4.94%	3,525,000
May 8, 2026	15.25	15.25	14.74	15.17	15.17	2.78%	3,284,100
May 7, 2026	15.80	15.91	14.68	14.76	14.76	-5.63%	4,630,900
May 6, 2026	16.12	16.17	15.46	15.64	15.64	-1.82%	3,772,700
May 5, 2026	15.43	16.07	15.28	15.93	15.93	6.06%	3,812,300
May 4, 2026	15.30	15.42	14.84	15.02	15.02	-1.51%	3,708,500
Apr 30, 2026	14.84	15.25	14.84	15.25	15.25	3.53%	3,123,300
Apr 29, 2026	14.99	15.00	14.55	14.73	14.73	0.96%	3,211,900
Apr 28, 2026	14.67	14.67	14.38	14.59	14.59	-0.75%	3,091,200
Apr 27, 2026	14.88	14.88	14.65	14.70	14.70	-1.28%	3,087,100
Apr 24, 2026	15.31	15.31	14.83	14.89	14.89	-1.78%	3,588,300
Apr 23, 2026	15.49	15.50	14.99	15.16	15.16	-1.56%	5,073,300
Apr 22, 2026	15.54	15.57	15.30	15.40	15.40	-1.28%	2,606,300
Apr 20, 2026	15.88	15.88	15.54	15.60	15.60	-1.14%	2,694,000
Apr 17, 2026	16.00	16.19	15.75	15.78	15.78	-0.13%	5,036,100
Apr 16, 2026	15.83	15.98	15.68	15.80	15.80	-0.19%	5,007,700
Apr 15, 2026	15.77	15.88	15.38	15.83	15.83	-0.81%	3,708,600
Apr 14, 2026	15.87	16.07	15.64	15.96	15.96	0.25%	5,694,500
Apr 13, 2026	15.35	15.96	15.29	15.92	15.92	2.84%	3,447,800
Apr 10, 2026	15.27	15.50	15.21	15.48	15.48	1.78%	5,045,000
Apr 9, 2026	14.61	15.49	14.53	15.21	15.21	4.90%	7,696,200
Apr 8, 2026	14.54	14.85	14.35	14.50	14.50	2.91%	8,739,100
Apr 7, 2026	13.76	14.09	13.69	14.09	14.09	2.62%	12,262,000
Apr 6, 2026	13.75	13.97	13.63	13.73	13.73	-0.07%	2,197,500
Apr 2, 2026	13.66	13.84	13.48	13.74	13.74	-	4,090,800
Apr 1, 2026	13.67	13.84	13.47	13.74	13.74	2.31%	7,679,400
Mar 31, 2026	13.30	13.49	13.23	13.43	13.43	1.51%	3,881,300
Mar 30, 2026	13.30	13.39	13.10	13.23	13.23	-0.38%	3,799,700
Mar 27, 2026	13.33	13.40	13.13	13.28	13.28	-0.90%	2,566,000
Mar 26, 2026	13.50	13.65	13.31	13.40	13.40	-1.11%	2,623,000
Mar 25, 2026	13.29	13.75	13.25	13.55	13.55	2.03%	3,285,900
Mar 24, 2026	13.24	13.45	13.01	13.28	13.28	-0.15%	3,020,000
Mar 23, 2026	13.51	13.51	13.08	13.30	13.30	2.31%	3,484,800
Mar 20, 2026	13.25	13.25	12.88	13.00	13.00	-2.03%	1,957,600
Mar 19, 2026	12.97	13.27	12.70	13.27	13.27	1.30%	3,526,400
Mar 18, 2026	13.20	13.24	12.97	13.10	13.10	-1.28%	3,406,800
Mar 17, 2026	13.19	13.40	13.04	13.27	13.27	0.45%	5,146,900
Mar 16, 2026	13.25	13.37	13.14	13.21	13.21	0.08%	3,961,500