Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.26	49.95	48.50	49.19	49.19	-3.81%	77,315
Mar 6, 2026	51.94	52.94	50.40	51.14	51.14	-1.54%	41,673
Mar 5, 2026	50.95	52.80	50.72	51.94	51.94	2.99%	156,840
Mar 4, 2026	49.91	51.50	49.10	50.43	50.43	-1.25%	119,967
Mar 2, 2026	49.95	53.00	49.71	51.07	51.07	-4.77%	197,479
Feb 27, 2026	50.60	54.75	49.26	53.63	53.63	5.82%	609,031
Feb 26, 2026	52.00	53.00	50.21	50.68	50.68	-1.59%	119,428
Feb 25, 2026	50.80	52.24	50.11	51.50	51.50	0.86%	131,659
Feb 24, 2026	52.15	53.11	50.12	51.06	51.06	-3.11%	108,061
Feb 23, 2026	53.61	55.62	51.97	52.70	52.70	-0.68%	77,021
Feb 20, 2026	52.51	54.40	52.51	53.06	53.06	-1.41%	74,513
Feb 19, 2026	55.40	56.99	53.15	53.82	53.82	-3.25%	58,454
Feb 18, 2026	57.00	57.00	55.00	55.63	55.63	-0.14%	36,934
Feb 17, 2026	54.20	56.18	54.20	55.71	55.71	2.79%	96,471
Feb 16, 2026	55.55	55.59	54.00	54.20	54.20	-3.08%	76,385
Feb 13, 2026	56.70	56.70	55.26	55.92	55.92	-2.03%	105,166
Feb 12, 2026	58.50	58.50	56.50	57.08	57.08	-1.16%	63,391
Feb 11, 2026	59.00	59.28	57.12	57.75	57.75	-2.63%	110,343
Feb 10, 2026	59.01	60.72	58.99	59.31	59.31	-0.19%	84,584
Feb 9, 2026	57.86	59.94	57.31	59.42	59.42	3.30%	108,532
Feb 6, 2026	57.98	58.41	56.32	57.52	57.52	-0.29%	74,883
Feb 5, 2026	59.56	60.94	57.30	57.69	57.69	-3.46%	116,384
Feb 4, 2026	57.00	60.90	57.00	59.76	59.76	4.13%	115,582
Feb 3, 2026	57.12	59.79	56.33	57.39	57.39	1.76%	167,781
Feb 2, 2026	58.11	58.11	53.15	56.40	56.40	-2.94%	288,603
Feb 1, 2026	56.75	59.19	56.18	58.11	58.11	1.72%	92,016
Jan 30, 2026	57.10	58.07	55.55	57.13	57.13	-1.48%	212,893
Jan 29, 2026	60.05	60.19	57.50	57.99	57.99	-2.88%	132,262
Jan 28, 2026	56.78	61.18	56.41	59.71	59.71	5.16%	131,932
Jan 27, 2026	57.48	58.20	55.80	56.78	56.78	-1.58%	228,967
Jan 23, 2026	61.50	63.19	56.15	57.69	57.69	-7.07%	209,525
Jan 22, 2026	60.05	62.89	59.36	62.08	62.08	3.54%	228,723
Jan 21, 2026	63.40	64.29	59.24	59.96	59.96	-6.85%	384,481
Jan 20, 2026	67.70	68.86	62.15	64.37	64.37	-4.81%	237,953
Jan 19, 2026	70.18	71.09	67.10	67.62	67.62	-3.65%	152,584
Jan 16, 2026	67.50	71.50	66.20	70.18	70.18	4.50%	229,278
Jan 14, 2026	67.85	69.09	67.00	67.16	67.16	-1.98%	113,126
Jan 13, 2026	66.15	69.35	66.15	68.52	68.52	2.98%	120,155
Jan 12, 2026	68.45	68.85	66.00	66.54	66.54	-2.75%	163,922
Jan 9, 2026	69.55	70.60	68.00	68.42	68.42	-2.65%	211,048
Jan 8, 2026	71.50	72.88	69.50	70.28	70.28	-2.56%	217,425
Jan 7, 2026	69.00	75.94	68.56	72.13	72.13	3.65%	833,492
Jan 6, 2026	70.45	72.48	68.80	69.59	69.59	-1.23%	201,578
Jan 5, 2026	72.99	73.80	70.20	70.46	70.46	-3.56%	285,240
Jan 2, 2026	75.10	75.64	72.10	73.06	73.06	-2.64%	275,277
Jan 1, 2026	79.19	80.00	74.10	75.04	75.04	-3.82%	1,253,371
Dec 31, 2025	73.50	78.85	73.50	78.02	78.02	7.79%	2,829,962
Dec 30, 2025	66.95	73.25	66.10	72.38	72.38	8.11%	1,487,576
Dec 29, 2025	69.41	70.63	66.50	66.95	66.95	-4.04%	255,827
Dec 26, 2025	67.95	70.84	67.12	69.77	69.77	3.23%	379,637