Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	69.24	69.94	67.00	67.59	67.59	-2.04%	147,891
Dec 23, 2025	67.00	70.67	65.91	69.00	69.00	4.56%	294,466
Dec 22, 2025	67.40	68.88	64.60	65.99	65.99	-2.08%	305,289
Dec 19, 2025	70.80	71.62	66.82	67.39	67.39	-5.02%	421,083
Dec 18, 2025	73.70	74.16	69.41	70.95	70.95	-0.66%	570,675
Dec 17, 2025	74.99	74.99	70.10	71.42	71.42	-2.74%	637,612
Dec 16, 2025	70.99	74.85	70.71	73.43	73.43	3.92%	1,290,447
Dec 15, 2025	65.40	72.00	65.40	70.66	70.66	6.46%	450,654
Dec 12, 2025	67.10	68.31	66.10	66.37	66.37	-1.09%	103,505
Dec 11, 2025	66.51	68.14	65.50	67.10	67.10	0.72%	121,453
Dec 10, 2025	66.50	69.79	66.10	66.62	66.62	1.08%	226,768
Dec 9, 2025	65.00	66.49	62.51	65.91	65.91	1.12%	218,992
Dec 8, 2025	65.40	67.48	65.00	65.18	65.18	-0.59%	161,341
Dec 5, 2025	65.95	66.00	62.91	65.57	65.57	-0.50%	79,747
Dec 4, 2025	65.50	67.70	65.50	65.90	65.90	1.12%	133,306
Dec 3, 2025	67.38	67.49	65.00	65.17	65.17	-2.45%	226,732
Dec 2, 2025	62.10	69.25	62.10	66.81	66.81	5.90%	930,607
Dec 1, 2025	64.37	64.37	62.61	63.09	63.09	-1.33%	207,210
Nov 28, 2025	67.51	68.28	62.00	63.94	63.94	-5.47%	352,130
Nov 27, 2025	66.00	71.00	64.11	67.64	67.64	2.31%	1,639,588
Nov 26, 2025	57.35	68.40	56.10	66.11	66.11	15.27%	2,615,518
Nov 25, 2025	53.00	58.80	51.46	57.35	57.35	8.89%	519,573
Nov 24, 2025	52.25	53.84	52.00	52.67	52.67	2.03%	123,545
Nov 21, 2025	51.90	51.98	51.00	51.62	51.62	0.96%	22,828
Nov 20, 2025	51.50	52.38	51.00	51.13	51.13	-2.61%	57,757
Nov 19, 2025	51.10	54.20	50.81	52.50	52.50	0.23%	123,332
Nov 18, 2025	52.78	53.11	50.60	52.38	52.38	-0.40%	91,011
Nov 17, 2025	49.75	54.00	49.75	52.59	52.59	4.89%	257,133
Nov 14, 2025	50.90	50.90	49.10	50.14	50.14	-0.79%	42,554
Nov 13, 2025	50.00	52.40	48.83	50.54	50.54	3.40%	91,711
Nov 12, 2025	49.40	50.05	48.46	48.88	48.88	0.87%	44,603