Brigade Hotel Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.65	61.68	60.65	61.48	-	-0.15%	11,658
Jun 1, 2026	62.00	62.00	61.10	61.57	61.57	0.24%	50,247
May 29, 2026	62.48	62.69	60.25	61.42	61.42	-0.21%	113,704
May 27, 2026	61.75	62.50	60.99	61.55	61.55	-0.79%	129,291
May 26, 2026	62.35	62.60	61.05	62.04	62.04	0.57%	37,628
May 25, 2026	61.00	61.90	60.85	61.69	61.69	1.50%	21,828
May 22, 2026	60.90	61.70	59.55	60.78	60.78	-0.03%	27,364
May 21, 2026	60.65	61.78	59.06	60.80	60.80	1.89%	34,132
May 20, 2026	60.00	60.88	59.13	59.67	59.67	-0.47%	63,940
May 19, 2026	59.80	62.50	59.13	59.95	59.95	0.18%	123,304
May 18, 2026	60.93	61.18	59.12	59.84	59.84	-1.79%	58,740
May 15, 2026	60.30	61.25	60.30	60.93	60.93	1.06%	24,173
May 14, 2026	61.92	61.92	60.00	60.29	60.29	-0.87%	97,688
May 13, 2026	62.00	62.98	60.00	60.82	60.82	-0.62%	93,128
May 12, 2026	62.28	63.00	60.92	61.20	61.20	-2.90%	119,194
May 11, 2026	64.01	65.20	62.21	63.03	63.03	-1.81%	181,074
May 8, 2026	65.16	65.69	63.90	64.19	64.19	-0.99%	93,978
May 7, 2026	65.85	66.09	64.50	64.83	64.83	-1.37%	131,564
May 6, 2026	66.89	67.25	65.20	65.73	65.73	-0.38%	169,015
May 5, 2026	67.00	67.20	65.57	65.98	65.98	-1.52%	232,297
May 4, 2026	67.25	67.76	66.76	67.00	67.00	-0.37%	56,680
Apr 30, 2026	68.73	68.73	66.21	67.25	67.25	-1.04%	152,071
Apr 29, 2026	68.10	69.78	67.41	67.96	67.96	-0.13%	277,832
Apr 28, 2026	68.40	68.45	67.81	68.05	68.05	0.06%	50,150
Apr 27, 2026	67.60	68.77	67.50	68.01	68.01	0.61%	69,159
Apr 24, 2026	68.01	68.95	66.16	67.60	67.60	-0.52%	62,097
Apr 23, 2026	67.50	69.09	67.25	67.95	67.95	-0.04%	101,565
Apr 22, 2026	68.45	68.45	67.31	67.98	67.98	-0.57%	57,549
Apr 21, 2026	68.77	69.70	67.02	68.37	68.37	1.18%	100,931
Apr 20, 2026	66.59	68.43	66.00	67.57	67.57	1.47%	148,215
Apr 17, 2026	65.45	66.90	65.10	66.59	66.59	2.12%	78,634
Apr 16, 2026	65.95	67.25	65.02	65.21	65.21	0.02%	95,137
Apr 15, 2026	62.80	65.50	62.80	65.20	65.20	4.19%	142,780
Apr 13, 2026	62.90	63.73	61.08	62.58	62.58	-0.86%	107,330
Apr 10, 2026	63.47	63.48	62.40	63.12	63.12	0.94%	53,915
Apr 9, 2026	64.28	64.28	62.05	62.53	62.53	-1.94%	89,571
Apr 8, 2026	62.00	65.94	60.53	63.77	63.77	6.32%	325,044
Apr 7, 2026	59.85	62.00	59.22	59.98	59.98	1.90%	393,599
Apr 6, 2026	58.10	59.36	57.76	58.86	58.86	0.29%	68,358
Apr 2, 2026	57.49	59.00	56.71	58.69	58.69	1.24%	74,781
Apr 1, 2026	56.50	58.75	56.50	57.97	57.97	4.17%	160,714
Mar 30, 2026	55.99	56.54	54.36	55.65	55.65	-1.12%	497,706
Mar 27, 2026	57.10	57.75	55.86	56.28	56.28	-1.45%	505,009
Mar 25, 2026	56.77	57.87	56.77	57.11	57.11	-	218,763
Mar 24, 2026	57.95	59.00	56.16	57.11	57.11	-0.97%	205,132
Mar 23, 2026	59.02	59.31	57.20	57.67	57.67	-3.53%	151,382
Mar 20, 2026	60.00	60.48	59.29	59.78	59.78	0.29%	121,370
Mar 19, 2026	59.00	60.30	58.45	59.61	59.61	-0.90%	63,451
Mar 18, 2026	59.87	60.50	59.00	60.15	60.15	1.97%	163,448
Mar 17, 2026	58.94	59.45	58.00	58.99	58.99	1.37%	169,206