Brederode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	105.20	105.60	104.40	104.40	104.40	-0.19%	2,326
Jun 30, 2026	104.80	105.60	104.60	104.60	104.60	-	3,225
Jun 29, 2026	104.20	105.20	103.60	104.60	104.60	-	2,738
Jun 26, 2026	102.80	104.60	102.80	104.60	104.60	1.36%	1,656
Jun 25, 2026	102.20	104.20	102.20	103.20	103.20	0.98%	5,412
Jun 24, 2026	102.00	102.80	101.60	102.20	102.20	0.20%	4,745
Jun 23, 2026	103.00	103.60	102.00	102.00	102.00	-1.16%	1,661
Jun 22, 2026	103.20	103.80	102.00	103.20	103.20	0.39%	7,374
Jun 19, 2026	102.00	103.20	101.60	102.80	102.80	0.39%	3,611
Jun 18, 2026	103.00	103.20	101.60	102.40	102.40	-0.78%	3,163
Jun 17, 2026	104.00	104.00	102.80	103.20	103.20	-0.58%	1,356
Jun 16, 2026	104.00	104.80	102.00	103.80	103.80	-	15,351
Jun 15, 2026	103.80	105.00	103.60	103.80	103.80	0.78%	7,469
Jun 12, 2026	101.20	103.00	101.20	103.00	103.00	1.78%	6,525
Jun 11, 2026	101.20	102.00	101.20	101.20	101.20	0.20%	5,437
Jun 10, 2026	101.00	101.40	100.40	101.00	101.00	-	6,428
Jun 9, 2026	101.60	102.40	101.00	101.00	101.00	-0.79%	5,460
Jun 8, 2026	101.40	102.00	101.20	101.80	101.80	0.39%	7,926
Jun 5, 2026	102.00	102.60	101.40	101.40	101.40	-0.39%	2,481
Jun 4, 2026	102.20	102.20	101.20	101.80	101.80	0.59%	5,419
Jun 3, 2026	102.60	102.60	101.20	101.20	101.20	-0.98%	5,127
Jun 2, 2026	101.60	102.40	101.40	102.20	102.20	0.59%	14,350
Jun 1, 2026	102.00	102.60	101.20	101.60	101.60	0.40%	16,061
May 29, 2026	101.20	101.60	100.60	101.20	101.20	0.40%	4,231
May 28, 2026	101.40	101.40	100.60	100.80	100.80	-0.40%	4,820
May 27, 2026	100.40	101.80	100.40	101.20	101.20	0.80%	6,075
May 26, 2026	101.60	101.80	100.20	100.40	100.40	-1.18%	8,211
May 25, 2026	102.00	102.60	101.60	101.60	101.60	-0.20%	3,281
May 22, 2026	101.80	102.20	101.60	101.80	101.80	-0.20%	3,782
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	0.42%	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