Brigade Hotel Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	55.84	56.48	55.20	55.84	55.84	0.43%	68,823
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
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