Brigade Hotel Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	57.00	57.44	55.49	56.08	-	-1.70%	159,467
Sep 23, 2026	56.95	57.35	56.48	57.05	57.05	1.01%	60,089
Sep 22, 2026	56.29	57.50	56.08	56.48	56.48	0.14%	114,783
Sep 21, 2026	57.11	57.15	56.10	56.40	56.40	0.30%	66,152
Sep 18, 2026	56.52	56.59	56.15	56.23	56.23	-0.51%	35,906
Sep 17, 2026	56.12	57.29	55.00	56.52	56.52	1.20%	121,720
Sep 16, 2026	56.31	56.90	55.75	55.85	55.85	-0.52%	101,442
Sep 15, 2026	56.51	56.98	55.75	56.14	56.14	-0.65%	72,260
Sep 11, 2026	56.00	56.69	55.75	56.51	56.51	0.27%	65,944
Sep 10, 2026	56.69	56.69	56.00	56.36	56.36	-0.12%	104,697
Sep 9, 2026	57.01	57.15	56.22	56.43	56.43	-1.24%	105,118
Sep 8, 2026	57.79	57.99	57.00	57.14	57.14	-0.35%	109,899
Sep 7, 2026	59.90	59.90	57.11	57.34	57.34	-3.13%	333,568
Sep 4, 2026	58.95	59.89	58.90	59.19	59.19	0.41%	84,277
Sep 3, 2026	58.75	59.39	58.70	58.95	58.95	0.91%	55,314
Sep 2, 2026	58.32	59.39	58.01	58.42	58.42	0.17%	76,485
Sep 1, 2026	59.21	59.71	58.12	58.32	58.32	-0.77%	123,274
Aug 31, 2026	59.55	59.55	58.10	58.77	58.77	-1.33%	83,827
Aug 28, 2026	59.99	60.00	59.00	59.56	59.56	-0.02%	74,934
Aug 27, 2026	60.06	60.55	59.44	59.57	59.57	-0.82%	55,401
Aug 26, 2026	59.56	61.16	59.50	60.06	60.06	1.20%	89,243
Aug 25, 2026	61.10	62.92	58.75	59.35	59.35	0.20%	989,297
Aug 24, 2026	59.13	60.61	59.01	59.23	59.23	0.17%	110,361
Aug 21, 2026	59.99	59.99	59.02	59.13	59.13	-1.30%	119,005
Aug 20, 2026	60.43	60.82	59.50	59.91	59.91	-1.22%	103,748
Aug 19, 2026	60.90	61.37	60.26	60.65	60.65	-0.10%	58,762
Aug 18, 2026	61.50	61.80	60.35	60.71	60.71	-0.59%	70,205
Aug 17, 2026	60.40	61.50	60.00	61.07	61.07	2.36%	193,959
Aug 14, 2026	59.22	59.99	58.80	59.66	59.66	0.74%	59,039
Aug 13, 2026	59.36	60.09	58.50	59.22	59.22	-0.32%	68,084
Aug 12, 2026	60.27	60.27	59.00	59.41	59.41	-0.65%	46,061
Aug 11, 2026	60.00	60.86	59.60	59.80	59.80	-0.18%	45,392
Aug 10, 2026	60.60	60.80	59.33	59.91	59.91	-0.61%	100,967
Aug 7, 2026	61.75	62.09	60.00	60.28	60.28	-2.36%	126,354
Aug 6, 2026	62.25	62.75	60.75	61.74	61.74	0.65%	278,819
Aug 5, 2026	62.36	62.90	61.00	61.34	61.34	-0.74%	135,426
Aug 4, 2026	61.04	62.38	60.50	61.80	61.80	1.25%	106,741
Aug 3, 2026	60.29	62.79	59.65	61.04	61.04	2.67%	268,790
Jul 31, 2026	59.84	60.54	59.20	59.45	59.45	-0.98%	136,603
Jul 30, 2026	60.30	60.53	59.07	60.04	60.04	0.10%	73,508
Jul 29, 2026	59.60	60.61	59.59	59.98	59.98	0.20%	61,290
Jul 28, 2026	59.99	60.58	58.99	59.86	59.86	-0.22%	135,513
Jul 27, 2026	60.21	60.98	59.81	59.99	59.99	-0.28%	186,725
Jul 24, 2026	60.30	61.72	59.98	60.16	60.16	-2.04%	109,432
Jul 23, 2026	61.05	62.76	60.35	61.41	61.41	1.34%	36,512
Jul 22, 2026	62.75	62.75	60.03	60.60	60.60	-2.87%	63,975
Jul 21, 2026	62.08	63.50	61.51	62.39	62.39	0.97%	101,362
Jul 20, 2026	61.52	62.49	61.20	61.79	61.79	0.49%	33,862
Jul 17, 2026	62.26	62.50	61.30	61.49	61.49	-1.35%	44,214
Jul 16, 2026	63.12	63.89	62.00	62.33	62.33	-0.54%	90,943