Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.01	46.53	45.00	45.45	45.45	0.09%	58,213
Jul 30, 2026	45.91	46.50	45.11	45.41	45.41	-1.09%	39,341
Jul 29, 2026	45.98	46.95	45.50	45.91	45.91	-0.13%	30,913
Jul 28, 2026	47.50	47.50	45.47	45.97	45.97	-2.15%	54,931
Jul 27, 2026	47.81	48.39	46.80	46.98	46.98	-1.61%	43,396
Jul 24, 2026	46.10	48.48	46.10	47.75	47.75	2.71%	47,542
Jul 23, 2026	47.05	47.42	46.31	46.49	46.49	-1.11%	27,473
Jul 22, 2026	47.09	47.58	46.80	47.01	47.01	-0.36%	39,163
Jul 21, 2026	48.00	48.00	47.00	47.18	47.18	-0.80%	23,276
Jul 20, 2026	46.66	47.85	46.21	47.56	47.56	1.93%	49,135
Jul 17, 2026	48.00	48.50	46.50	46.66	46.66	-0.81%	54,880
Jul 16, 2026	47.43	48.32	46.61	47.04	47.04	-0.82%	77,121
Jul 15, 2026	47.01	47.94	46.83	47.43	47.43	0.40%	27,758
Jul 14, 2026	46.52	47.80	46.52	47.24	47.24	0.40%	18,869
Jul 13, 2026	48.19	48.19	46.61	47.05	47.05	-1.51%	53,733
Jul 10, 2026	47.10	48.09	47.10	47.77	47.77	1.47%	37,100
Jul 9, 2026	46.52	47.99	46.52	47.08	47.08	0.53%	32,158
Jul 8, 2026	48.16	48.29	46.20	46.83	46.83	-1.80%	85,864
Jul 7, 2026	50.40	50.40	47.55	47.69	47.69	-3.09%	74,139
Jul 6, 2026	49.03	49.99	48.71	49.21	49.21	0.37%	46,618
Jul 3, 2026	49.90	50.49	48.60	49.03	49.03	-0.87%	89,848
Jul 2, 2026	49.28	51.90	49.25	49.46	49.46	0.26%	89,018
Jul 1, 2026	50.39	50.39	49.01	49.33	49.33	-0.10%	47,556
Jun 30, 2026	49.56	50.50	48.74	49.38	49.38	-0.36%	61,070
Jun 29, 2026	48.50	50.13	48.40	49.56	49.56	-0.36%	57,289
Jun 25, 2026	52.10	52.90	49.51	49.74	49.74	-4.58%	78,813
Jun 24, 2026	52.89	53.98	51.65	52.13	52.13	-0.36%	78,200
Jun 23, 2026	50.00	56.00	48.25	52.32	52.32	6.28%	1,242,498
Jun 22, 2026	49.15	50.49	49.10	49.23	49.23	-0.36%	44,461
Jun 19, 2026	50.30	50.50	48.23	49.41	49.41	0.86%	65,035
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