Bradespar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.21	20.22	20.00	20.13	20.13	-0.54%	35,600
Apr 27, 2026	20.36	20.53	20.24	20.24	20.24	-1.41%	41,300
Apr 24, 2026	20.50	20.63	20.35	20.53	20.53	0.15%	55,300
Apr 23, 2026	20.85	20.85	20.38	20.50	20.50	-0.87%	66,700
Apr 22, 2026	20.99	21.02	20.65	20.68	20.68	-1.94%	56,300
Apr 20, 2026	21.35	21.35	21.00	21.09	21.09	-0.99%	34,500
Apr 17, 2026	21.00	21.40	21.00	21.30	21.30	1.82%	112,500
Apr 16, 2026	21.16	21.37	20.92	20.92	20.92	-0.99%	52,700
Apr 15, 2026	21.29	21.29	21.03	21.13	21.13	-0.28%	31,600
Apr 14, 2026	20.85	21.22	20.85	21.19	21.19	1.24%	69,000
Apr 13, 2026	20.85	20.94	20.70	20.93	20.93	0.77%	79,700
Apr 10, 2026	20.56	21.27	20.56	20.77	20.77	1.56%	107,600
Apr 9, 2026	20.72	20.73	20.15	20.45	20.45	-0.54%	51,500
Apr 8, 2026	20.49	20.99	20.49	20.56	20.56	2.49%	87,300
Apr 7, 2026	20.00	20.49	20.00	20.06	20.06	-0.25%	20,000
Apr 6, 2026	20.13	20.25	19.98	20.11	20.11	0.60%	33,900
Apr 2, 2026	19.95	20.15	19.54	19.99	19.99	0.20%	35,800
Apr 1, 2026	19.83	20.19	19.83	19.95	19.95	0.61%	28,600
Mar 31, 2026	19.57	20.02	19.56	19.83	19.83	1.90%	146,900
Mar 30, 2026	19.51	19.82	19.46	19.46	19.46	-0.31%	40,800
Mar 27, 2026	19.40	19.56	19.11	19.52	19.52	0.67%	69,800
Mar 26, 2026	19.48	19.48	19.21	19.39	19.39	-0.46%	33,200
Mar 25, 2026	19.49	19.72	19.48	19.48	19.48	0.31%	35,200
Mar 24, 2026	19.20	19.42	19.11	19.42	19.42	1.15%	22,100
Mar 23, 2026	18.92	19.44	18.91	19.20	19.20	2.07%	31,900
Mar 20, 2026	19.10	19.11	18.69	18.81	18.81	-1.62%	33,000
Mar 19, 2026	19.02	19.12	18.45	19.12	19.12	-0.42%	96,300
Mar 18, 2026	19.48	19.48	19.20	19.20	19.20	-1.49%	29,300
Mar 17, 2026	19.58	19.64	19.36	19.49	19.49	0.46%	35,200
Mar 16, 2026	19.44	19.73	19.40	19.40	19.40	-0.15%	39,400
Mar 13, 2026	19.68	19.68	19.23	19.43	19.43	-0.31%	68,900
Mar 12, 2026	19.76	19.79	19.36	19.49	19.49	-1.32%	84,800
Mar 11, 2026	19.99	20.14	19.69	19.75	19.75	-0.50%	54,400
Mar 10, 2026	19.80	20.17	19.80	19.85	19.85	1.48%	45,200
Mar 9, 2026	19.37	19.94	19.07	19.56	19.56	0.51%	89,000
Mar 6, 2026	19.85	19.89	19.39	19.46	19.46	-2.21%	109,300
Mar 5, 2026	20.44	20.44	19.90	19.90	19.90	-2.02%	70,100
Mar 4, 2026	20.21	20.58	20.10	20.31	20.31	0.54%	35,000
Mar 3, 2026	20.99	20.99	20.20	20.20	20.20	-5.16%	128,200
Mar 2, 2026	20.91	21.62	20.91	21.30	21.30	-0.42%	88,000
Feb 27, 2026	21.38	21.48	21.22	21.39	21.39	-0.19%	76,700
Feb 26, 2026	21.69	21.71	21.08	21.43	21.43	-1.24%	70,300
Feb 25, 2026	21.06	21.70	21.06	21.70	21.70	3.19%	126,000
Feb 24, 2026	20.63	21.20	20.63	21.03	21.03	1.15%	57,400
Feb 23, 2026	20.37	20.79	20.29	20.79	20.79	2.57%	61,500
Feb 20, 2026	19.96	20.27	19.79	20.27	20.27	1.50%	69,400
Feb 19, 2026	20.24	20.29	19.69	19.97	19.97	-0.99%	109,600
Feb 18, 2026	20.46	20.46	20.07	20.17	20.17	-1.56%	112,100
Feb 13, 2026	20.78	20.78	20.16	20.49	20.49	-3.35%	137,100
Feb 12, 2026	21.43	21.55	20.98	21.20	21.20	-1.03%	125,700
Feb 11, 2026	21.30	21.69	21.30	21.42	21.42	1.13%	103,900
Feb 10, 2026	20.92	21.47	20.92	21.18	21.18	-1.35%	70,200
Feb 9, 2026	20.89	21.47	20.76	21.47	21.47	2.73%	107,600
Feb 6, 2026	20.92	21.03	20.54	20.90	20.90	-0.24%	105,200
Feb 5, 2026	21.54	21.54	20.85	20.95	20.95	-2.69%	97,100
Feb 4, 2026	21.50	21.67	21.25	21.53	21.53	-0.32%	97,700
Feb 3, 2026	20.99	21.60	20.89	21.60	21.60	4.40%	119,700
Feb 2, 2026	20.79	20.97	20.60	20.69	20.69	-0.39%	120,700
Jan 30, 2026	21.50	21.50	20.73	20.77	20.77	-2.94%	157,300
Jan 29, 2026	21.80	22.11	21.39	21.40	21.40	-1.20%	121,500
Jan 28, 2026	21.28	21.77	21.07	21.66	21.66	1.59%	130,200
Jan 27, 2026	20.52	21.32	20.52	21.32	21.32	3.95%	90,100
Jan 26, 2026	21.09	21.15	20.50	20.51	20.51	-2.75%	89,500
Jan 23, 2026	20.32	21.16	20.32	21.09	21.09	3.13%	94,400
Jan 22, 2026	20.32	20.80	20.20	20.45	20.45	0.79%	87,500
Jan 21, 2026	19.65	20.35	19.65	20.29	20.29	3.31%	93,300
Jan 20, 2026	19.33	19.69	19.07	19.64	19.64	1.45%	110,200
Jan 19, 2026	19.20	19.51	19.14	19.36	19.36	-0.26%	78,100
Jan 16, 2026	19.47	19.49	19.25	19.41	19.41	-0.10%	66,300
Jan 15, 2026	19.45	19.67	19.36	19.43	19.43	-0.15%	92,100
Jan 14, 2026	18.65	19.46	18.61	19.46	19.46	4.46%	85,100
Jan 13, 2026	18.49	18.69	18.33	18.63	18.63	1.31%	25,400
Jan 12, 2026	18.39	18.49	18.34	18.39	18.39	0.71%	29,600
Jan 9, 2026	18.54	18.55	18.21	18.26	18.26	-0.87%	51,200
Jan 8, 2026	18.59	18.60	18.31	18.42	18.42	-1.44%	51,900
Jan 7, 2026	18.84	18.86	18.59	18.69	18.69	-0.16%	64,500
Jan 6, 2026	18.22	18.72	18.17	18.72	18.72	2.97%	128,100
Jan 5, 2026	18.16	18.43	18.08	18.18	18.18	0.55%	49,600
Jan 2, 2026	17.95	18.46	17.90	18.08	18.08	1.29%	114,100
Dec 30, 2025	18.04	18.15	17.60	17.85	17.85	-1.05%	115,800
Dec 29, 2025	18.30	18.50	18.03	18.04	18.04	-1.42%	47,900
Dec 26, 2025	18.15	18.39	18.09	18.30	18.30	0.55%	45,900
Dec 23, 2025	18.09	18.35	18.09	18.20	18.20	0.11%	32,300
Dec 22, 2025	17.88	18.38	17.88	18.18	18.18	2.08%	49,900
Dec 19, 2025	17.89	18.18	17.81	17.81	17.81	-0.22%	70,000
Dec 18, 2025	17.93	18.06	17.82	17.85	17.85	-7.99%	172,400
Dec 17, 2025	19.33	19.50	18.98	19.40	18.09	0.47%	157,200
Dec 16, 2025	19.33	19.48	19.08	19.31	18.01	-0.36%	157,900
Dec 15, 2025	18.55	19.38	18.55	19.38	18.07	5.15%	178,600
Dec 12, 2025	18.29	18.50	18.29	18.43	17.19	0.93%	83,700
Dec 11, 2025	18.37	18.37	18.09	18.26	17.03	0.27%	65,100
Dec 10, 2025	17.99	18.25	17.98	18.21	16.98	1.96%	44,900
Dec 9, 2025	17.98	18.16	17.73	17.86	16.65	-0.78%	61,000
Dec 8, 2025	17.92	18.22	17.91	18.00	16.78	0.84%	29,600
Dec 5, 2025	18.41	18.60	17.85	17.85	16.64	-3.04%	119,100
Dec 4, 2025	18.39	18.56	18.27	18.41	17.17	0.11%	64,700
Dec 3, 2025	18.00	18.40	17.89	18.39	17.15	2.17%	138,700
Dec 2, 2025	17.67	18.00	17.49	18.00	16.78	1.81%	51,600
Dec 1, 2025	17.31	17.77	17.31	17.68	16.49	1.55%	83,100
Nov 28, 2025	17.31	17.50	17.28	17.41	16.23	0.81%	71,200