BrightBid Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.18	0.20	0.17	0.18	0.18	7.60%	30,736
Nov 2, 2026	0.17	0.20	0.17	0.17	0.17	-14.50%	301,826
Oct 30, 2026	0.23	0.23	0.17	0.20	0.20	-5.14%	174,410
Oct 29, 2026	0.22	0.26	0.20	0.25	0.21	9.61%	213,667
Oct 28, 2026	0.24	0.26	0.21	0.23	0.19	-4.58%	83,852
Oct 27, 2026	0.24	0.26	0.20	0.24	0.20	9.09%	231,211
Oct 26, 2026	0.22	0.23	0.20	0.22	0.18	4.76%	72,440
Oct 23, 2026	0.20	0.22	0.18	0.21	0.18	5.00%	33,717
Oct 22, 2026	0.19	0.20	0.18	0.20	0.17	0.76%	208,565
Oct 21, 2026	0.19	0.20	0.19	0.20	0.17	3.66%	4,681
Oct 20, 2026	0.20	0.22	0.19	0.19	0.16	-12.95%	126,031
Oct 19, 2026	0.25	0.25	0.22	0.22	0.18	3.77%	123,486
Oct 16, 2026	0.19	0.24	0.19	0.21	0.18	-11.30%	32,220
Oct 15, 2026	0.23	0.25	0.15	0.24	0.20	-4.40%	13,644
Oct 14, 2026	0.25	0.25	0.14	0.25	0.21	-	11,742
Oct 13, 2026	0.28	0.28	0.13	0.25	0.21	-11.35%	29,166
Oct 12, 2026	0.28	0.28	0.25	0.28	0.24	-	26,685
Oct 9, 2026	0.25	0.29	0.16	0.28	0.24	12.35%	9,958
Oct 8, 2026	0.25	0.29	0.22	0.25	0.21	0.80%	48,162
Oct 7, 2026	0.25	0.25	0.22	0.25	0.21	-	6,970
Oct 6, 2026	0.26	0.30	0.24	0.25	0.21	-15.59%	231,097
Oct 5, 2026	0.30	0.30	0.24	0.30	0.25	-1.34%	9,682
Oct 2, 2026	0.30	0.31	0.30	0.30	0.25	14.56%	8,937
Oct 1, 2026	0.29	0.30	0.26	0.26	0.22	-13.29%	16,496
Sep 30, 2026	0.30	0.31	0.30	0.30	0.25	-0.33%	13,133
Sep 29, 2026	0.31	0.31	0.28	0.30	0.25	-4.43%	10,165
Sep 28, 2026	0.34	0.34	0.28	0.32	0.27	-6.78%	154,369
Sep 25, 2026	0.30	0.36	0.29	0.34	0.28	9.35%	66,454
Sep 24, 2026	0.29	0.33	0.29	0.31	0.26	-2.82%	98,186
Sep 23, 2026	0.32	0.33	0.29	0.32	0.27	0.63%	169,438
Sep 22, 2026	0.34	0.34	0.31	0.32	0.27	-11.94%	205,090
Sep 21, 2026	0.36	0.36	0.36	0.36	0.30	-	5,927
Sep 18, 2026	0.34	0.37	0.34	0.36	0.30	6.82%	9,258
Sep 17, 2026	0.33	0.36	0.33	0.34	0.28	1.20%	14,500
Sep 16, 2026	0.35	0.37	0.31	0.33	0.28	-10.00%	723,380
Sep 15, 2026	0.36	0.40	0.35	0.37	0.31	-7.27%	101,269
Sep 14, 2026	0.40	0.40	0.32	0.40	0.34	-0.25%	11,807
Sep 11, 2026	0.41	0.41	0.40	0.40	0.34	-2.20%	19,166
Sep 10, 2026	0.39	0.43	0.39	0.41	0.34	4.07%	127,460
Sep 9, 2026	0.42	0.43	0.39	0.39	0.33	0.26%	39,411
Sep 8, 2026	0.38	0.45	0.31	0.39	0.33	2.35%	121,937
Sep 7, 2026	0.34	0.39	0.34	0.38	0.32	10.69%	45,055
Sep 4, 2026	0.36	0.36	0.33	0.35	0.29	6.13%	41,002
Sep 3, 2026	0.35	0.37	0.33	0.33	0.27	-9.44%	19,314
Sep 2, 2026	0.35	0.37	0.35	0.36	0.30	1.69%	13,111
Sep 1, 2026	0.31	0.40	0.31	0.35	0.30	-9.00%	67,243
Aug 31, 2026	0.40	0.42	0.25	0.39	0.33	-7.60%	131,350
Aug 28, 2026	0.41	0.42	0.40	0.42	0.35	3.95%	49,820
Aug 27, 2026	0.41	0.41	0.41	0.41	0.34	-0.49%	1,108
Aug 26, 2026	0.42	0.42	0.41	0.41	0.34	-4.24%	21,175