Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.58	59.27	56.20	58.13	58.13	4.31%	660,360
May 7, 2026	52.48	57.50	51.01	55.73	55.73	10.29%	671,355
May 6, 2026	47.28	52.00	47.20	50.53	50.53	6.90%	209,964
May 5, 2026	47.70	48.09	46.50	47.27	47.27	-1.34%	89,098
May 4, 2026	48.50	49.20	47.60	47.91	47.91	-0.91%	66,362
Apr 30, 2026	49.30	49.30	47.44	48.35	48.35	-0.31%	35,839
Apr 29, 2026	48.95	49.39	48.06	48.50	48.50	0.48%	39,489
Apr 28, 2026	47.61	49.59	47.05	48.27	48.27	-1.00%	69,362
Apr 27, 2026	47.32	49.13	47.32	48.76	48.76	3.06%	35,582
Apr 24, 2026	48.00	48.47	46.50	47.31	47.31	-0.90%	70,369
Apr 23, 2026	48.01	49.34	47.10	47.74	47.74	-1.73%	97,404
Apr 22, 2026	50.74	52.49	45.00	48.58	48.58	-4.26%	441,756
Apr 21, 2026	50.51	51.49	50.44	50.74	50.74	-0.02%	28,622
Apr 20, 2026	52.25	52.25	50.45	50.75	50.75	-2.14%	63,203
Apr 17, 2026	51.50	52.88	50.82	51.86	51.86	2.11%	103,774
Apr 16, 2026	51.95	51.95	50.00	50.79	50.79	0.47%	84,079
Apr 15, 2026	51.00	52.00	50.00	50.55	50.55	1.49%	85,547
Apr 13, 2026	48.15	50.00	47.62	49.81	49.81	-0.64%	69,420
Apr 10, 2026	48.60	50.85	48.60	50.13	50.13	4.92%	106,604
Apr 9, 2026	49.70	50.45	47.10	47.78	47.78	-3.82%	80,949
Apr 8, 2026	48.60	50.40	48.29	49.68	49.68	5.97%	79,839
Apr 7, 2026	46.70	47.85	46.50	46.88	46.88	-0.47%	88,558
Apr 6, 2026	46.11	47.89	45.07	47.10	47.10	0.58%	172,028
Apr 2, 2026	44.01	47.50	42.42	46.83	46.83	2.12%	171,059
Apr 1, 2026	39.00	45.96	39.00	45.86	45.86	19.74%	363,758
Mar 30, 2026	42.89	42.90	38.00	38.30	38.30	-9.26%	446,130
Mar 27, 2026	45.90	46.21	41.40	42.21	42.21	-9.32%	342,145
Mar 25, 2026	47.07	48.20	46.02	46.55	46.55	-0.02%	172,251
Mar 24, 2026	47.01	49.00	45.96	46.56	46.56	0.52%	78,754
Mar 23, 2026	49.60	49.65	46.00	46.32	46.32	-7.58%	146,053
Mar 20, 2026	51.00	51.58	49.61	50.12	50.12	-0.26%	44,957
Mar 19, 2026	49.50	51.69	49.40	50.25	50.25	-1.84%	79,193
Mar 18, 2026	52.02	52.07	50.81	51.19	51.19	0.57%	42,081
Mar 17, 2026	50.11	52.34	50.11	50.90	50.90	0.75%	121,450
Mar 16, 2026	50.51	51.39	49.20	50.52	50.52	-1.48%	123,898
Mar 13, 2026	51.99	52.00	50.01	51.28	51.28	-1.63%	73,981
Mar 12, 2026	51.21	52.60	50.11	52.13	52.13	1.78%	116,326
Mar 11, 2026	50.55	52.68	50.49	51.22	51.22	1.17%	102,774
Mar 10, 2026	49.90	51.50	49.80	50.63	50.63	2.93%	72,407
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