BrightBid Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.42	0.49	0.42	0.48	0.48	13.30%	12,991
Jun 18, 2026	0.42	0.47	0.37	0.42	0.42	-10.04%	73,167
Jun 17, 2026	0.49	0.50	0.24	0.47	0.47	-2.90%	16,996
Jun 16, 2026	0.49	0.49	0.48	0.48	0.48	-0.82%	26,205
Jun 15, 2026	0.49	0.51	0.48	0.49	0.49	-0.61%	18,684
Jun 12, 2026	0.49	0.50	0.49	0.49	0.49	-0.20%	56,144
Jun 11, 2026	0.49	0.50	0.49	0.49	0.49	-	68,055
Jun 10, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	208,696
Jun 9, 2026	0.50	0.52	0.49	0.50	0.50	0.20%	15,129
Jun 8, 2026	0.50	0.55	0.50	0.50	0.50	-	19,342
Jun 5, 2026	0.50	0.56	0.50	0.50	0.50	-0.20%	449,192
Jun 4, 2026	0.51	0.52	0.50	0.50	0.50	-2.72%	9,038
Jun 3, 2026	0.50	0.51	0.49	0.51	0.51	2.80%	73,145
Jun 2, 2026	0.49	0.52	0.49	0.50	0.50	-	153,566
Jun 1, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	81,165
May 29, 2026	0.50	0.53	0.50	0.52	0.52	-2.62%	180,709
May 28, 2026	0.51	0.53	0.49	0.53	0.53	-0.37%	3,394
May 27, 2026	0.53	0.54	0.51	0.54	0.54	3.08%	21,525
May 26, 2026	0.52	0.54	0.52	0.52	0.52	-2.99%	124,899
May 25, 2026	0.52	0.54	0.52	0.54	0.54	3.08%	59,239
May 22, 2026	0.53	0.54	0.52	0.52	0.52	-1.14%	54,103
May 21, 2026	0.56	0.56	0.52	0.53	0.53	-2.59%	11,627
May 20, 2026	0.55	0.55	0.53	0.54	0.54	-3.23%	27,885
May 19, 2026	0.52	0.56	0.51	0.56	0.56	5.28%	8,703
May 18, 2026	0.53	0.56	0.51	0.53	0.53	-	18,247
May 15, 2026	0.54	0.55	0.51	0.53	0.53	-0.75%	161,443
May 13, 2026	0.53	0.55	0.53	0.53	0.53	-2.20%	126,503
May 12, 2026	0.52	0.56	0.52	0.55	0.55	-0.36%	13,884
May 11, 2026	0.55	0.56	0.50	0.55	0.55	-	7,444
May 8, 2026	0.51	0.55	0.51	0.55	0.55	7.03%	157,436
May 7, 2026	0.51	0.55	0.48	0.51	0.51	1.59%	49,452
May 6, 2026	0.55	0.55	0.48	0.50	0.50	-8.03%	181,385
May 5, 2026	0.54	0.56	0.50	0.55	0.55	2.24%	411,586
May 4, 2026	0.52	0.54	0.50	0.54	0.54	3.08%	13,891
Apr 30, 2026	0.52	0.57	0.50	0.52	0.52	-	15,884
Apr 29, 2026	0.53	0.57	0.52	0.52	0.52	-6.47%	57,051
Apr 28, 2026	0.55	0.56	0.53	0.56	0.56	1.09%	120,741
Apr 27, 2026	0.56	0.58	0.54	0.55	0.55	-1.79%	57,942
Apr 24, 2026	0.59	0.59	0.53	0.56	0.56	-4.44%	50,273
Apr 23, 2026	0.59	0.59	0.54	0.59	0.59	3.53%	77,156
Apr 22, 2026	0.58	0.58	0.53	0.57	0.57	-	90,308
Apr 21, 2026	0.56	0.57	0.54	0.57	0.57	1.07%	22,926
Apr 20, 2026	0.52	0.56	0.52	0.56	0.56	3.70%	84,176
Apr 17, 2026	0.52	0.58	0.49	0.54	0.54	-6.25%	85,138
Apr 16, 2026	0.56	0.59	0.48	0.58	0.58	-2.37%	128,633
Apr 15, 2026	0.59	0.59	0.55	0.59	0.59	-0.67%	64,939
Apr 14, 2026	0.59	0.62	0.50	0.59	0.59	0.68%	156,643
Apr 13, 2026	0.59	0.59	0.49	0.59	0.59	-	96,501
Apr 10, 2026	0.62	0.62	0.58	0.59	0.59	-9.23%	128,781
Apr 9, 2026	0.76	0.76	0.56	0.65	0.65	-14.25%	295,827