BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	108.54	109.32	108.52	109.32	109.32	1.39%	15,887
Jun 25, 2026	107.27	107.96	106.76	107.83	107.82	0.53%	27,288
Jun 24, 2026	107.18	108.19	106.69	107.26	107.26	0.17%	18,431
Jun 23, 2026	106.83	107.24	106.75	107.08	107.08	1.40%	24,436
Jun 22, 2026	105.40	106.73	105.04	106.29	105.61	1.19%	17,415
Jun 18, 2026	104.87	105.69	104.87	105.04	104.36	0.16%	14,386
Jun 17, 2026	107.34	107.34	104.81	104.87	104.20	-2.44%	25,723
Jun 16, 2026	107.50	107.93	107.20	107.49	106.80	0.10%	12,440
Jun 15, 2026	108.56	108.56	107.23	107.38	106.69	-0.63%	10,828
Jun 12, 2026	107.70	108.33	107.70	108.06	107.37	0.94%	12,141
Jun 11, 2026	107.09	107.75	106.88	107.05	106.36	-0.04%	19,476
Jun 10, 2026	107.77	107.91	107.02	107.09	106.40	0.22%	18,095
Jun 9, 2026	106.60	107.07	106.42	106.85	106.16	2.50%	14,629
Jun 8, 2026	106.02	106.02	104.13	104.24	103.57	-1.18%	17,165
Jun 5, 2026	105.24	106.16	105.24	105.49	104.81	1.04%	13,540
Jun 4, 2026	104.43	104.43	103.58	104.40	103.73	1.31%	18,116
Jun 3, 2026	102.87	103.84	102.87	103.05	102.39	0.16%	24,267
Jun 2, 2026	102.56	102.95	102.16	102.89	102.23	0.49%	8,884
Jun 1, 2026	103.94	103.94	102.39	102.39	101.73	-1.98%	12,739
May 29, 2026	104.75	104.84	104.32	104.46	103.79	-1.05%	58,201
May 28, 2026	105.58	106.32	105.55	105.57	104.89	-0.42%	13,973
May 27, 2026	106.35	106.87	105.99	106.01	105.33	-0.34%	131,951
May 26, 2026	106.20	106.37	105.95	106.37	105.69	0.59%	43,553
May 22, 2026	105.63	105.83	105.37	105.75	105.07	0.20%	9,453
May 21, 2026	104.96	105.54	104.21	105.54	104.86	0.29%	16,082
May 20, 2026	104.39	105.23	104.38	105.23	104.55	1.26%	15,652
May 19, 2026	103.69	104.02	103.40	103.93	103.26	0.06%	34,133
May 18, 2026	102.61	103.94	102.61	103.86	103.19	1.08%	17,839
May 15, 2026	103.28	103.28	102.66	102.75	102.09	-1.59%	12,432
May 14, 2026	104.72	105.13	104.41	104.41	103.74	-0.25%	12,919
May 13, 2026	104.88	105.05	104.55	104.67	104.00	-0.58%	7,015
May 12, 2026	104.66	105.28	104.66	105.28	104.60	0.19%	12,126
May 11, 2026	104.87	105.44	104.78	105.08	104.40	0.05%	33,544
May 8, 2026	104.96	105.49	104.96	105.02	104.35	0.42%	1,074,441
May 7, 2026	105.51	105.51	104.09	104.59	103.91	-0.77%	9,790
May 6, 2026	104.43	105.63	104.43	105.40	104.72	1.45%	20,686
May 5, 2026	103.90	104.08	103.05	103.89	103.22	0.65%	7,402
May 4, 2026	103.42	104.16	103.06	103.22	102.56	-0.82%	6,743
May 1, 2026	104.27	104.27	103.86	104.07	103.40	-0.13%	7,723
Apr 30, 2026	102.41	104.33	102.41	104.21	103.54	1.46%	94,375
Apr 29, 2026	103.42	103.42	102.45	102.71	102.05	-0.72%	8,814
Apr 28, 2026	102.98	103.46	102.37	103.46	102.79	1.03%	5,225
Apr 27, 2026	103.10	103.10	102.41	102.41	101.75	-0.37%	17,189
Apr 24, 2026	103.00	103.60	102.79	102.79	102.13	-0.20%	6,795
Apr 23, 2026	101.72	103.00	101.72	103.00	102.33	1.29%	5,647
Apr 22, 2026	103.26	103.40	101.29	101.68	101.03	-1.20%	6,229
Apr 21, 2026	104.33	104.41	102.92	102.92	102.26	-1.54%	7,717
Apr 20, 2026	103.95	104.56	103.95	104.54	103.86	0.33%	7,726
Apr 17, 2026	103.19	104.35	103.19	104.19	103.52	1.44%	3,938
Apr 16, 2026	102.40	102.71	102.27	102.71	102.05	0.80%	14,762
Apr 15, 2026	101.32	101.89	101.24	101.89	101.23	0.07%	12,728
Apr 14, 2026	100.51	101.82	100.51	101.82	101.16	1.30%	10,514
Apr 13, 2026	100.18	100.51	99.67	100.51	99.86	0.18%	3,240
Apr 10, 2026	100.28	100.59	99.99	100.33	99.68	0.29%	4,762
Apr 9, 2026	99.73	100.81	99.73	100.04	99.40	0.81%	4,657
Apr 8, 2026	99.04	99.35	98.96	99.23	98.60	1.74%	11,583
Apr 7, 2026	97.53	97.63	97.25	97.54	96.91	0.44%	2,973
Apr 6, 2026	97.23	97.53	97.11	97.11	96.48	-0.19%	15,824
Apr 2, 2026	95.72	97.29	95.72	97.29	96.66	1.10%	8,248
Apr 1, 2026	95.97	96.54	95.97	96.23	95.61	0.56%	34,152
Mar 31, 2026	94.94	96.04	94.94	95.69	95.07	1.42%	54,997
Mar 30, 2026	94.77	95.38	94.00	94.35	93.74	0.34%	11,105
Mar 27, 2026	94.58	94.96	93.86	94.03	93.42	-0.89%	4,696
Mar 26, 2026	94.92	95.46	94.70	94.87	94.26	-0.01%	7,243
Mar 25, 2026	94.85	95.32	94.76	94.88	94.27	-	6,663
Mar 24, 2026	94.76	95.62	94.71	94.88	94.27	-0.35%	4,899
Mar 23, 2026	96.37	96.80	95.59	95.62	94.60	0.72%	3,836
Mar 20, 2026	97.70	97.93	94.56	94.94	93.93	-3.25%	12,362
Mar 19, 2026	98.22	98.35	97.69	98.13	97.09	-0.35%	18,102
Mar 18, 2026	99.35	99.52	98.47	98.47	97.42	-1.36%	169,744
Mar 17, 2026	100.13	100.46	99.83	99.83	98.77	0.34%	11,723
Mar 16, 2026	99.29	99.97	99.29	99.49	98.43	0.92%	4,121
Mar 13, 2026	99.01	99.37	98.52	98.58	97.53	-0.25%	12,184
Mar 12, 2026	98.77	99.32	98.42	98.83	97.78	-0.40%	31,778
Mar 11, 2026	99.52	99.52	98.98	99.23	98.17	-1.03%	6,353
Mar 10, 2026	100.11	101.08	100.11	100.26	99.19	0.02%	10,018
Mar 9, 2026	99.15	100.24	98.35	100.24	99.17	0.28%	9,685
Mar 6, 2026	99.47	100.09	99.47	99.96	98.90	-1.14%	7,182
Mar 5, 2026	100.76	101.15	100.44	101.11	100.03	-0.98%	6,829
Mar 4, 2026	101.52	102.14	100.90	102.11	101.02	0.19%	10,465
Mar 3, 2026	101.24	102.27	100.44	101.92	100.83	-0.78%	11,943
Mar 2, 2026	101.80	102.91	101.53	102.72	101.63	0.53%	6,041
Feb 27, 2026	102.06	103.09	102.06	102.18	101.09	-0.25%	475,132
Feb 26, 2026	102.29	102.51	101.94	102.44	101.35	0.67%	4,587
Feb 25, 2026	101.30	101.76	101.10	101.76	100.67	0.08%	7,042
Feb 24, 2026	101.43	101.79	101.16	101.67	100.59	0.09%	9,641
Feb 23, 2026	101.48	101.88	101.18	101.58	100.50	0.27%	11,442
Feb 20, 2026	100.77	101.30	100.77	101.30	100.23	0.67%	9,272
Feb 19, 2026	100.51	100.71	100.01	100.63	99.56	0.05%	14,748
Feb 18, 2026	100.96	100.96	100.52	100.58	99.51	-1.48%	2,637
Feb 17, 2026	101.14	102.12	101.00	102.09	101.00	1.20%	11,631
Feb 13, 2026	99.41	101.14	99.41	100.88	99.81	1.31%	4,604
Feb 12, 2026	101.60	101.60	99.58	99.58	98.52	-0.23%	8,473
Feb 11, 2026	99.98	100.50	99.77	99.81	98.75	0.17%	12,697
Feb 10, 2026	98.25	99.74	98.25	99.65	98.58	1.45%	9,438
Feb 9, 2026	97.94	98.28	97.71	98.22	97.17	0.14%	14,011
Feb 6, 2026	97.11	98.09	97.11	98.09	97.04	1.59%	11,329
Feb 5, 2026	95.70	96.78	95.70	96.55	95.52	0.43%	18,480
Feb 4, 2026	94.99	96.53	94.99	96.14	95.12	1.49%	28,349
Feb 3, 2026	94.12	94.82	93.88	94.73	93.72	0.53%	38,955