Bigbloc Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	46.50	46.50	45.25	45.37	45.37	-1.37%	27,654
Aug 12, 2026	47.50	47.50	45.87	46.00	46.00	-1.18%	32,054
Aug 11, 2026	47.00	47.19	46.26	46.55	46.55	-0.81%	32,207
Aug 10, 2026	50.00	50.00	46.60	46.93	46.93	0.17%	118,046
Aug 7, 2026	46.84	47.90	46.34	46.85	46.85	0.28%	25,283
Aug 6, 2026	47.96	47.96	46.00	46.72	46.72	-2.59%	92,633
Aug 5, 2026	47.80	48.45	46.50	47.96	47.96	3.18%	68,002
Aug 4, 2026	47.50	47.50	44.30	46.48	46.48	1.48%	36,881
Aug 3, 2026	45.45	46.03	44.50	45.80	45.80	0.77%	42,425
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