BrightBid Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.59	0.59	0.48	0.48	-	-23.69%	356,631
Feb 5, 2026	0.69	0.69	0.56	0.63	0.63	-10.01%	334,957
Feb 4, 2026	0.71	0.74	0.62	0.70	0.70	-1.41%	758,743
Feb 3, 2026	0.66	0.84	0.65	0.71	0.71	11.30%	740,778
Feb 2, 2026	0.63	0.99	0.58	0.64	0.64	9.83%	1,384,504
Jan 30, 2026	0.38	1.10	0.38	0.58	0.58	55.91%	3,382,122
Jan 29, 2026	0.36	0.38	0.34	0.37	0.37	2.48%	478,988
Jan 28, 2026	0.35	0.41	0.33	0.36	0.36	3.71%	872,559
Jan 27, 2026	0.29	0.42	0.29	0.35	0.35	17.25%	572,192
Jan 26, 2026	0.29	0.30	0.27	0.30	0.30	0.34%	74,757
Jan 23, 2026	0.29	0.31	0.28	0.30	0.30	2.59%	93,117
Jan 22, 2026	0.28	0.30	0.28	0.29	0.29	3.76%	88,290
Jan 21, 2026	0.28	0.30	0.28	0.28	0.28	-0.36%	141,035
Jan 20, 2026	0.27	0.28	0.27	0.28	0.28	2.00%	69,563
Jan 19, 2026	0.27	0.28	0.26	0.28	0.28	1.29%	52,688
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	0.93%	7,406
Jan 15, 2026	0.25	0.27	0.25	0.27	0.27	6.11%	36,155
Jan 14, 2026	0.26	0.26	0.25	0.25	0.25	-3.24%	19,803
Jan 13, 2026	0.26	0.26	0.25	0.26	0.26	-0.95%	34,718
Jan 12, 2026	0.27	0.27	0.26	0.26	0.26	-2.76%	58,386
Jan 9, 2026	0.28	0.28	0.26	0.27	0.27	-0.55%	4,478
Jan 8, 2026	0.27	0.27	0.26	0.27	0.27	3.21%	89,983
Jan 7, 2026	0.25	0.27	0.24	0.27	0.27	-0.93%	65,125
Jan 5, 2026	0.26	0.27	0.24	0.27	0.27	2.88%	21,652
Jan 2, 2026	0.24	0.26	0.24	0.26	0.26	8.33%	46,837
Dec 30, 2025	0.27	0.27	0.23	0.24	0.24	-9.60%	195,091
Dec 29, 2025	0.27	0.31	0.27	0.27	0.27	-3.10%	150,985
Dec 23, 2025	0.28	0.28	0.27	0.27	0.27	-1.97%	37,756
Dec 22, 2025	0.28	0.31	0.28	0.28	0.28	-10.27%	48,903
Dec 19, 2025	0.25	0.31	0.25	0.31	0.31	13.07%	207,364
Dec 18, 2025	0.27	0.28	0.27	0.28	0.28	-1.43%	101,370
Dec 17, 2025	0.30	0.30	0.27	0.28	0.28	-6.68%	73,131
Dec 16, 2025	0.28	0.30	0.27	0.30	0.30	3.10%	292,496
Dec 15, 2025	0.27	0.31	0.27	0.29	0.29	3.75%	370,070
Dec 12, 2025	0.30	0.31	0.27	0.28	0.28	0.54%	477,171
Dec 11, 2025	0.28	0.31	0.28	0.28	0.28	1.27%	475,090
Dec 10, 2025	0.26	0.31	0.24	0.28	0.28	3.38%	488,195
Dec 9, 2025	0.27	0.32	0.23	0.27	0.27	-3.10%	74,621
Dec 8, 2025	0.28	0.32	0.27	0.27	0.27	-1.96%	158,914
Dec 5, 2025	0.26	0.32	0.25	0.28	0.28	14.29%	561,676
Dec 4, 2025	0.23	0.27	0.23	0.25	0.25	-3.92%	26,208
Dec 3, 2025	0.25	0.26	0.24	0.26	0.26	7.37%	25,597
Dec 2, 2025	0.24	0.26	0.24	0.24	0.24	-1.04%	85,950
Dec 1, 2025	0.28	0.28	0.23	0.24	0.24	-15.79%	434,052
Nov 28, 2025	0.34	0.34	0.28	0.29	0.29	-15.56%	251,887
Nov 27, 2025	0.35	0.35	0.32	0.34	0.34	5.47%	83,393
Nov 26, 2025	0.35	0.35	0.29	0.32	0.32	-7.65%	59,638
Nov 25, 2025	0.34	0.35	0.30	0.35	0.35	2.06%	42,008
Nov 24, 2025	0.35	0.35	0.30	0.34	0.34	-2.72%	18,361
Nov 21, 2025	0.33	0.35	0.31	0.35	0.35	5.92%	132,204