Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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