Big Rock Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.66	0.66	0.66	0.66	-	-	-
May 19, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	500
May 13, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	1,140
May 12, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	7,375
May 8, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	2,001
May 7, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	7,381
May 5, 2026	0.65	0.75	0.65	0.72	0.72	-10.00%	16,007
May 4, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	1,357
May 1, 2026	0.78	0.78	0.78	0.78	0.78	9.86%	519
Apr 30, 2026	0.70	0.90	0.70	0.71	0.71	1.43%	14,501
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	2,000
Apr 21, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	2,002
Apr 20, 2026	0.70	0.70	0.70	0.70	0.70	-10.26%	900
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	-	500
Apr 8, 2026	0.71	0.78	0.71	0.78	0.78	5.41%	10,800
Apr 6, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	1,200
Apr 2, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	1,468
Mar 31, 2026	0.68	0.69	0.68	0.69	0.69	2.99%	3,400
Mar 27, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	5,500
Mar 26, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	4,010
Mar 20, 2026	0.75	0.75	0.70	0.70	0.70	-10.26%	1,550
Mar 16, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	5,903
Mar 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	5,000
Mar 10, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	1,500
Mar 6, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	7,500
Mar 2, 2026	0.84	0.84	0.84	0.84	0.84	-	500
Feb 25, 2026	0.88	0.88	0.84	0.84	0.84	-	5,000
Feb 19, 2026	0.84	0.84	0.83	0.84	0.84	2.44%	10,000
Feb 18, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	4,705
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	-	1,000
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-	1,000
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	1,200
Feb 6, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	1,000
Feb 5, 2026	0.84	0.84	0.84	0.84	0.84	3.70%	600
Feb 3, 2026	0.81	0.81	0.81	0.81	0.81	-	1,000
Jan 28, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	500
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	1,400
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	510
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-	1,004
Jan 15, 2026	0.80	0.90	0.80	0.88	0.88	12.82%	13,153
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	535
Jan 7, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	579
Jan 6, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	500
Jan 5, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	911
Jan 2, 2026	0.83	0.83	0.75	0.75	0.75	-6.25%	8,100
Dec 29, 2025	0.76	0.80	0.76	0.80	0.80	3.90%	2,200
Dec 24, 2025	0.78	0.78	0.77	0.77	0.77	-3.75%	2,800
Dec 22, 2025	0.79	0.80	0.78	0.80	0.80	-	9,519
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	4,100
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	11.11%	1,000