Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	35.14	36.40	34.40	35.25	35.25	0.31%	49,838
Oct 26, 2026	34.64	36.16	34.28	35.14	35.14	1.44%	76,112
Oct 23, 2026	35.30	36.54	34.00	34.64	34.64	-4.94%	93,617
Oct 22, 2026	38.58	38.80	36.20	36.44	36.44	-3.78%	57,060
Oct 21, 2026	40.30	40.30	37.11	37.87	37.87	-7.97%	109,665
Oct 19, 2026	42.80	42.90	40.25	41.15	41.15	-4.83%	86,338
Oct 16, 2026	42.99	44.99	42.53	43.24	43.24	7.08%	1,049,952
Oct 15, 2026	33.79	40.54	33.05	40.38	40.38	19.50%	548,549
Oct 14, 2026	34.95	34.95	32.61	33.79	33.79	-0.97%	72,961
Oct 13, 2026	34.90	34.99	32.40	34.12	34.12	-2.29%	57,441
Oct 12, 2026	36.19	36.26	34.02	34.92	34.92	-1.52%	29,458
Oct 9, 2026	35.80	36.70	34.10	35.46	35.46	2.40%	57,654
Oct 8, 2026	36.30	36.90	34.46	34.63	34.63	-5.05%	76,141
Oct 7, 2026	37.50	37.66	36.30	36.47	36.47	-2.02%	55,930
Oct 6, 2026	38.00	38.21	36.50	37.22	37.22	-0.93%	43,526
Oct 5, 2026	39.20	39.20	37.11	37.57	37.57	-3.12%	42,913
Oct 1, 2026	39.05	39.93	36.80	38.78	38.78	-2.54%	63,041
Sep 30, 2026	39.77	40.00	38.80	39.79	39.79	2.98%	23,838
Sep 29, 2026	38.68	40.40	38.20	38.64	38.64	-1.85%	26,802
Sep 28, 2026	40.01	40.35	39.00	39.37	39.37	-1.60%	27,505
Sep 25, 2026	40.90	40.99	39.01	40.01	40.01	-1.36%	38,486
Sep 24, 2026	40.40	40.95	39.52	40.56	40.56	1.48%	22,890
Sep 23, 2026	40.75	40.96	39.45	39.97	39.97	-1.06%	62,239
Sep 22, 2026	40.40	41.35	39.50	40.40	40.40	1.99%	35,066
Sep 21, 2026	40.80	40.80	38.47	39.61	39.61	-1.96%	77,799
Sep 18, 2026	39.80	40.92	39.80	40.40	40.40	2.41%	25,873
Sep 17, 2026	40.48	40.50	38.50	39.45	39.45	-0.15%	27,779
Sep 16, 2026	39.14	40.00	38.00	39.51	39.51	0.95%	45,536
Sep 15, 2026	40.00	40.73	39.00	39.14	39.14	-4.05%	53,036
Sep 11, 2026	39.61	41.10	39.61	40.79	40.79	0.54%	23,710
Sep 10, 2026	41.45	41.45	40.02	40.57	40.57	-0.61%	38,315
Sep 9, 2026	40.70	41.43	40.45	40.82	40.82	-0.90%	33,278
Sep 8, 2026	41.00	42.10	41.00	41.19	41.19	-0.58%	19,372
Sep 7, 2026	42.35	42.50	41.31	41.43	41.43	-1.17%	26,885
Sep 4, 2026	41.95	42.40	40.31	41.92	41.92	1.53%	56,466
Sep 3, 2026	41.10	42.50	40.51	41.29	41.29	0.12%	29,104
Sep 2, 2026	42.01	42.01	40.95	41.24	41.24	-1.55%	24,121
Sep 1, 2026	41.35	43.27	40.80	41.89	41.89	1.31%	59,739
Aug 31, 2026	41.60	42.39	41.00	41.35	41.35	-2.32%	46,102
Aug 28, 2026	42.90	43.27	41.95	42.33	42.33	-0.80%	50,587
Aug 27, 2026	43.27	43.49	42.50	42.67	42.67	-1.39%	25,712
Aug 26, 2026	44.00	44.00	43.00	43.27	43.27	-1.05%	24,527
Aug 25, 2026	43.00	43.98	43.00	43.73	43.73	1.98%	21,650
Aug 24, 2026	44.00	44.00	42.66	42.88	42.88	0.92%	42,355
Aug 21, 2026	42.87	42.98	42.11	42.49	42.49	-0.26%	77,249
Aug 20, 2026	43.59	43.59	42.00	42.60	42.60	-1.82%	56,951
Aug 19, 2026	44.05	44.72	43.20	43.39	43.39	-1.43%	58,659
Aug 18, 2026	45.50	45.50	43.80	44.02	44.02	-0.70%	37,465
Aug 17, 2026	45.00	45.80	44.10	44.33	44.33	-1.38%	38,125
Aug 14, 2026	46.00	46.00	44.62	44.95	44.95	-0.93%	47,243