Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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