BBRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	91.83	92.39	91.47	91.68	91.68	0.30%	3,989
Jun 26, 2025	91.43	91.43	90.50	91.41	91.41	-0.03%	8,788
Jun 25, 2025	93.65	93.65	91.44	91.44	91.44	-2.56%	14,496
Jun 24, 2025	93.81	94.16	93.74	93.84	93.84	-0.66%	3,498
Jun 23, 2025	93.32	94.47	93.32	94.47	93.73	1.26%	3,284
Jun 20, 2025	94.06	94.06	93.28	93.29	92.56	-0.14%	3,635
Jun 18, 2025	93.49	93.97	93.42	93.42	92.69	0.30%	3,801
Jun 17, 2025	93.10	93.68	92.85	93.14	92.41	-0.11%	4,897
Jun 16, 2025	93.63	94.41	93.09	93.25	92.51	-0.11%	3,739
Jun 13, 2025	93.71	93.71	92.87	93.35	92.62	-0.85%	3,360
Jun 12, 2025	93.71	94.15	93.71	94.15	93.41	0.32%	6,675
Jun 11, 2025	94.79	95.00	93.85	93.85	93.11	-0.77%	6,914
Jun 10, 2025	94.08	94.58	93.83	94.58	93.84	0.80%	17,024
Jun 9, 2025	93.75	94.15	93.39	93.83	93.10	0.09%	6,593
Jun 6, 2025	93.54	93.75	93.35	93.75	93.02	0.93%	4,296
Jun 5, 2025	92.83	93.42	92.62	92.89	92.16	-0.32%	4,823
Jun 4, 2025	93.21	93.46	93.07	93.18	92.45	0.05%	12,368
Jun 3, 2025	92.83	93.29	92.83	93.13	92.40	-0.34%	2,269
Jun 2, 2025	93.03	93.50	92.67	93.45	92.72	0.14%	3,236
May 30, 2025	93.09	93.41	92.51	93.32	92.59	0.16%	95,752
May 29, 2025	92.49	93.67	92.49	93.18	92.45	0.96%	4,779
May 28, 2025	91.87	92.40	91.71	92.29	91.57	-0.08%	5,347
May 27, 2025	91.17	92.51	91.17	92.36	91.64	1.92%	7,290
May 23, 2025	90.30	90.84	90.25	90.62	89.91	-0.12%	4,388
May 22, 2025	90.94	91.13	90.25	90.73	90.02	-0.37%	7,380
May 21, 2025	93.19	93.20	90.93	91.07	90.36	-2.65%	11,170
May 20, 2025	93.85	93.87	93.50	93.55	92.82	-0.67%	19,044
May 19, 2025	93.30	94.22	93.30	94.18	93.44	0.11%	2,208
May 16, 2025	92.69	94.11	92.69	94.08	93.34	1.29%	7,882
May 15, 2025	91.44	92.91	91.44	92.88	92.15	1.65%	16,321
May 14, 2025	91.62	91.62	91.36	91.37	90.65	-1.11%	20,333
May 13, 2025	92.09	92.77	92.01	92.40	91.68	-1.20%	7,086
May 12, 2025	94.40	94.40	93.07	93.52	92.79	1.05%	6,061
May 9, 2025	92.12	92.80	92.12	92.55	91.83	0.74%	30,954
May 8, 2025	92.51	92.77	91.62	91.87	91.15	-0.45%	6,749
May 7, 2025	92.69	92.76	92.24	92.28	91.56	0.23%	3,205
May 6, 2025	92.09	92.35	91.97	92.07	91.35	-0.66%	2,753
May 5, 2025	92.75	93.08	92.63	92.68	91.95	-0.33%	3,140
May 2, 2025	92.71	93.00	92.61	92.99	92.26	1.40%	4,162
May 1, 2025	91.53	92.40	91.46	91.71	90.99	0.34%	8,165
Apr 30, 2025	90.12	91.59	89.51	91.40	90.68	0.81%	144,052
Apr 29, 2025	90.92	91.24	90.11	90.67	89.96	-0.47%	149,769
Apr 28, 2025	90.59	91.10	90.20	91.10	90.38	0.83%	26,050
Apr 25, 2025	90.46	90.46	89.75	90.34	89.64	-0.06%	4,042
Apr 24, 2025	89.85	90.89	89.79	90.40	89.69	0.23%	43,174
Apr 23, 2025	91.03	91.30	89.62	90.19	89.48	0.54%	7,803
Apr 22, 2025	89.12	89.93	89.12	89.71	89.01	1.95%	3,948
Apr 21, 2025	89.07	89.07	87.00	87.99	87.30	-2.00%	10,777
Apr 17, 2025	88.73	90.46	88.73	89.79	89.09	1.80%	33,529
Apr 16, 2025	88.85	89.31	88.00	88.21	87.51	-0.16%	32,028