Brigade Hotel Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	54.65	55.79	53.33	55.50	55.50	1.48%	142,767
Nov 3, 2026	53.30	55.14	53.11	54.69	54.69	1.73%	250,102
Nov 2, 2026	53.00	54.98	52.40	53.76	53.76	1.74%	267,960
Oct 30, 2026	52.89	54.70	51.33	52.84	52.84	-0.21%	540,546
Oct 29, 2026	51.98	53.03	50.95	52.95	52.95	1.83%	453,451
Oct 28, 2026	52.73	53.57	50.83	52.00	52.00	-1.38%	1,124,706
Oct 27, 2026	53.80	56.00	50.12	52.73	52.73	2.11%	4,873,903
Oct 26, 2026	51.88	53.00	48.81	51.64	51.64	1.18%	558,026
Oct 23, 2026	51.53	51.88	46.89	51.04	51.04	-1.35%	791,928
Oct 22, 2026	54.10	54.74	51.21	51.74	51.74	-4.61%	619,557
Oct 21, 2026	55.96	56.00	54.20	54.24	54.24	-2.11%	56,154
Oct 19, 2026	55.60	56.69	55.00	55.41	55.41	-0.81%	38,344
Oct 16, 2026	55.50	56.20	55.36	55.86	55.86	0.04%	28,104
Oct 15, 2026	55.84	56.48	55.20	55.84	55.84	0.43%	68,819
Oct 14, 2026	55.46	56.00	55.08	55.60	55.60	0.36%	87,016
Oct 13, 2026	55.50	55.90	55.20	55.40	55.40	0.22%	40,456
Oct 12, 2026	56.00	56.20	55.25	55.28	55.28	-0.36%	40,155
Oct 9, 2026	56.00	56.56	54.60	55.48	55.48	-0.22%	51,234
Oct 8, 2026	56.52	56.99	55.40	55.60	55.60	-2.23%	64,682
Oct 7, 2026	56.93	57.40	56.10	56.87	56.87	-0.11%	58,031
Oct 6, 2026	57.40	57.40	56.52	56.93	56.93	-0.23%	28,827
Oct 5, 2026	57.01	57.40	56.20	57.06	57.06	0.21%	95,219
Oct 1, 2026	56.96	57.50	55.80	56.94	56.94	-0.04%	186,794
Sep 30, 2026	55.85	57.80	55.85	56.96	56.96	1.46%	282,041
Sep 29, 2026	55.40	56.98	55.21	56.14	56.14	1.12%	127,096
Sep 28, 2026	56.13	56.59	55.25	55.52	55.52	-1.09%	60,713
Sep 25, 2026	56.11	56.94	55.75	56.13	56.13	0.04%	71,084
Sep 24, 2026	57.00	57.44	55.49	56.11	56.11	-1.65%	159,327
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