Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	50.30	50.50	48.23	49.31	-	0.65%	62,514
Jun 18, 2026	50.41	50.98	48.04	48.99	48.99	-2.76%	111,313
Jun 17, 2026	51.46	51.46	50.11	50.38	50.38	-0.16%	36,538
Jun 16, 2026	50.54	51.38	49.58	50.46	50.46	-0.16%	75,586
Jun 15, 2026	52.22	52.22	49.50	50.54	50.54	2.68%	134,556
Jun 12, 2026	47.68	50.00	47.68	49.22	49.22	3.23%	49,544
Jun 11, 2026	48.81	49.69	47.20	47.68	47.68	-2.26%	43,647
Jun 10, 2026	49.64	50.49	48.50	48.78	48.78	-2.21%	53,392
Jun 9, 2026	48.90	50.10	48.90	49.88	49.88	1.92%	45,334
Jun 8, 2026	50.05	50.70	48.25	48.94	48.94	-4.58%	53,779
Jun 5, 2026	51.37	52.09	50.16	51.29	51.29	1.89%	55,761
Jun 4, 2026	50.40	52.33	50.10	50.34	50.34	-0.24%	106,739
Jun 3, 2026	51.14	51.50	49.00	50.46	50.46	0.66%	107,639
Jun 2, 2026	49.10	50.44	49.05	50.13	50.13	0.68%	68,878
Jun 1, 2026	50.05	51.50	49.23	49.79	49.79	-0.48%	108,266
May 29, 2026	50.90	52.79	49.50	50.03	50.03	-3.81%	240,819
May 27, 2026	55.40	55.44	50.98	52.01	52.01	-5.80%	293,633
May 26, 2026	55.95	57.20	55.01	55.21	55.21	-0.38%	101,837
May 25, 2026	56.39	57.28	55.00	55.42	55.42	-0.11%	165,769
May 22, 2026	54.54	55.90	54.39	55.48	55.48	1.74%	37,372
May 21, 2026	54.30	56.00	54.20	54.53	54.53	0.33%	86,887
May 20, 2026	54.80	54.99	53.94	54.35	54.35	-0.04%	45,742
May 19, 2026	56.11	57.64	54.20	54.37	54.37	-3.12%	68,124
May 18, 2026	57.70	58.50	55.11	56.12	56.12	-2.04%	94,411
May 15, 2026	55.60	59.90	55.30	57.29	57.29	1.81%	171,973
May 14, 2026	59.34	59.59	54.44	56.27	56.27	-3.78%	137,442
May 13, 2026	56.65	60.00	56.65	58.48	58.48	3.25%	178,760
May 12, 2026	60.80	60.80	56.20	56.64	56.64	-5.38%	214,525
May 11, 2026	58.50	61.99	58.41	59.86	59.86	2.98%	854,075
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