Brederode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	102.00	102.40	101.60	102.00	102.00	-0.20%	6,334
May 20, 2026	101.80	102.40	100.40	102.20	102.20	0.99%	6,977
May 19, 2026	101.00	102.20	100.20	101.20	101.20	0.60%	4,186
May 18, 2026	101.00	101.00	100.20	100.60	100.60	-0.59%	3,165
May 15, 2026	101.00	102.00	100.80	101.20	100.18	-	2,774
May 14, 2026	101.00	101.60	101.00	101.20	100.18	-	1,646
May 13, 2026	100.20	101.40	100.20	101.20	100.18	1.00%	4,317
May 12, 2026	101.20	102.00	100.20	100.20	99.19	-1.57%	5,280
May 11, 2026	102.60	102.80	101.80	101.80	100.77	-0.20%	5,694
May 8, 2026	102.00	103.20	101.80	102.00	100.97	-0.58%	6,511
May 7, 2026	103.20	103.20	102.00	102.60	101.56	-0.39%	4,711
May 6, 2026	102.60	103.00	102.40	103.00	101.96	0.59%	13,030
May 5, 2026	102.40	103.20	102.00	102.40	101.37	0.20%	4,673
May 4, 2026	103.20	103.20	102.20	102.20	101.17	-0.78%	4,141
Apr 30, 2026	102.20	103.20	101.80	103.00	101.96	0.59%	4,347
Apr 29, 2026	102.80	102.80	102.00	102.40	101.37	-0.39%	2,898
Apr 28, 2026	103.40	103.80	102.60	102.80	101.76	-0.19%	2,835
Apr 27, 2026	102.40	103.20	102.40	103.00	101.96	0.39%	2,469
Apr 24, 2026	102.40	103.20	101.80	102.60	101.56	-	4,320
Apr 23, 2026	103.20	103.80	102.40	102.60	101.56	-0.77%	2,037
Apr 22, 2026	104.00	104.40	103.20	103.40	102.36	-0.19%	9,198
Apr 21, 2026	103.20	105.00	103.00	103.60	102.55	0.39%	14,987
Apr 20, 2026	103.60	103.60	102.40	103.20	102.16	-0.96%	4,266
Apr 17, 2026	103.60	105.00	103.00	104.20	103.15	0.58%	4,936
Apr 16, 2026	104.00	104.60	103.40	103.60	102.55	0.19%	3,666
Apr 15, 2026	104.00	104.20	103.40	103.40	102.36	-	4,055
Apr 14, 2026	103.00	103.80	101.20	103.40	102.36	0.78%	6,655
Apr 13, 2026	103.00	103.40	102.20	102.60	101.56	-	4,236
Apr 10, 2026	104.40	104.80	102.60	102.60	101.56	-1.35%	12,242
Apr 9, 2026	104.20	104.40	104.00	104.00	102.95	0.39%	9,117
Apr 8, 2026	104.60	105.00	103.40	103.60	102.55	1.77%	7,625
Apr 7, 2026	103.80	104.00	101.80	101.80	100.77	-1.55%	6,059
Apr 2, 2026	102.00	104.00	101.40	103.40	102.36	0.58%	6,061
Apr 1, 2026	104.00	104.20	101.80	102.80	101.76	1.18%	8,362
Mar 31, 2026	100.40	101.80	100.40	101.60	100.57	0.59%	2,751
Mar 30, 2026	100.20	101.20	98.60	101.00	99.98	0.40%	14,257
Mar 27, 2026	101.60	102.00	100.60	100.60	99.58	-0.98%	5,613
Mar 26, 2026	102.60	102.80	101.40	101.60	100.57	-0.39%	4,629
Mar 25, 2026	102.20	103.40	102.00	102.00	100.97	0.99%	7,974
Mar 24, 2026	101.60	103.00	101.00	101.00	99.98	-0.39%	5,165
Mar 23, 2026	102.00	103.80	100.20	101.40	100.38	-1.36%	23,006
Mar 20, 2026	104.00	104.20	102.80	102.80	101.76	-0.39%	5,195
Mar 19, 2026	103.20	103.80	102.60	103.20	102.16	-0.77%	6,870
Mar 18, 2026	104.00	104.40	103.40	104.00	102.95	0.19%	4,417
Mar 17, 2026	103.40	103.80	103.40	103.80	102.75	0.78%	1,013
Mar 16, 2026	103.00	103.60	102.80	103.00	101.96	-	5,687
Mar 13, 2026	103.20	103.80	103.00	103.00	101.96	-0.96%	3,934
Mar 12, 2026	102.80	104.00	102.60	104.00	102.95	1.17%	4,578
Mar 11, 2026	104.20	104.20	102.80	102.80	101.76	-1.53%	7,675
Mar 10, 2026	103.80	104.80	103.80	104.40	103.35	0.77%	2,614