Register for real-time alerts, custom portfolio, and market movers
BRBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 2.73 | -0.03 | -1.09% | 2.76 | 2.78 | 2.63 | 63,057 |
| Dec 04 2023 | 2.76 | 0.09 | 3.37% | 2.62 | 2.80 | 2.52 | 178,550 |
| Dec 01 2023 | 2.67 | -0.03 | -1.11% | 2.71 | 2.78 | 2.51 | 119,643 |
| Nov 30 2023 | 2.70 | -0.05 | -1.82% | 2.77 | 2.8299 | 2.66 | 40,149 |
| Nov 29 2023 | 2.75 | 0.08 | 3.0% | 2.60 | 2.87 | 2.60 | 88,402 |
| Nov 28 2023 | 2.67 | -0.08 | -2.91% | 2.76 | 2.81 | 2.66 | 44,657 |
| Nov 27 2023 | 2.75 | -0.16 | -5.5% | 2.92 | 2.92 | 2.75 | 48,385 |
| Nov 24 2023 | 2.91 | 0.00 | 0.0% | 2.91 | 2.94 | 2.90 | 15,933 |
| Nov 22 2023 | 2.91 | -0.08 | -2.68% | 2.99 | 2.99 | 2.91 | 51,180 |
| Nov 21 2023 | 2.99 | -0.02 | -0.66% | 3.02 | 3.03 | 2.92 | 93,232 |
| Nov 20 2023 | 3.01 | 0.04 | 1.35% | 2.91 | 3.05 | 2.90 | 179,098 |
| Nov 17 2023 | 2.97 | -0.01 | -0.34% | 3.00 | 3.08 | 2.8708 | 120,272 |
| Nov 16 2023 | 2.98 | 0.07 | 2.41% | 2.85 | 3.10 | 2.82 | 109,814 |
| Nov 15 2023 | 2.91 | -0.07 | -2.35% | 3.10 | 3.2417 | 2.82 | 192,249 |
| Nov 14 2023 | 2.98 | 0.38 | 14.62% | 2.59 | 2.98 | 2.59 | 178,336 |
| Nov 13 2023 | 2.60 | -0.05 | -1.89% | 2.64 | 2.72 | 2.28 | 177,115 |
| Nov 10 2023 | 2.65 | 0.09 | 3.52% | 2.76 | 2.76 | 2.51 | 115,832 |
| Nov 09 2023 | 2.56 | -0.22 | -7.91% | 2.74 | 2.88 | 2.50 | 169,885 |
| Nov 08 2023 | 2.78 | 0.03 | 1.09% | 2.80 | 2.8455 | 2.64 | 114,258 |
| Nov 07 2023 | 2.75 | 0.30 | 12.24% | 2.50 | 2.82 | 2.40 | 234,800 |
| Nov 06 2023 | 2.45 | 0.22 | 9.87% | 2.29 | 2.57 | 2.16 | 369,580 |
| Nov 03 2023 | 2.23 | 0.08 | 3.72% | 2.29 | 2.38 | 2.0491 | 271,739 |
| Nov 02 2023 | 2.15 | 0.06 | 2.87% | 2.19 | 2.2694 | 2.09 | 365,839 |
| Nov 01 2023 | 2.09 | -1.06 | -33.65% | 3.10 | 3.1099 | 2.09 | 503,275 |
| Oct 31 2023 | 3.15 | -0.23 | -6.8% | 3.51 | 3.51 | 3.02 | 197,098 |
| Oct 30 2023 | 3.38 | 0.26 | 8.33% | 3.28 | 3.395 | 3.15 | 109,540 |
| Oct 27 2023 | 3.12 | 0.03 | 0.97% | 3.12 | 3.24 | 3.00 | 127,972 |
| Oct 26 2023 | 3.09 | 0.11 | 3.69% | 3.00 | 3.14 | 2.83 | 140,095 |
| Oct 25 2023 | 2.98 | -0.01 | -0.33% | 2.99 | 3.06 | 2.82 | 78,176 |
| Oct 24 2023 | 2.99 | 0.13 | 4.55% | 2.93 | 3.03 | 2.75 | 106,450 |
| Oct 23 2023 | 2.86 | -0.11 | -3.7% | 2.93 | 3.06 | 2.79 | 127,775 |
| Oct 20 2023 | 2.97 | -0.28 | -8.62% | 3.25 | 3.26 | 2.92 | 143,901 |
| Oct 19 2023 | 3.25 | -0.35 | -9.72% | 3.64 | 3.72 | 3.25 | 42,624 |
| Oct 18 2023 | 3.60 | -0.30 | -7.69% | 3.91 | 4.08 | 3.5703 | 81,472 |
| Oct 17 2023 | 3.90 | 0.31 | 8.64% | 3.63 | 3.90 | 3.5554 | 38,783 |
| Oct 16 2023 | 3.59 | -0.18 | -4.77% | 3.81 | 3.88 | 3.58 | 52,139 |
| Oct 13 2023 | 3.77 | 0.16 | 4.43% | 3.65 | 3.84 | 3.61 | 41,378 |
| Oct 12 2023 | 3.61 | -0.10 | -2.7% | 3.73 | 3.91 | 3.60 | 78,105 |
| Oct 11 2023 | 3.71 | 0.06 | 1.64% | 3.69 | 3.9299 | 3.68 | 29,390 |
| Oct 10 2023 | 3.65 | 0.02 | 0.55% | 3.71 | 3.98 | 3.645 | 21,986 |
| Oct 09 2023 | 3.63 | -0.51 | -12.32% | 4.02 | 4.16 | 3.51 | 81,807 |
| Oct 06 2023 | 4.14 | 0.02 | 0.49% | 4.06 | 4.37 | 3.93 | 82,221 |
| Oct 05 2023 | 4.12 | 0.61 | 17.38% | 3.54 | 4.33 | 3.54 | 172,082 |
| Oct 04 2023 | 3.51 | 0.54 | 18.18% | 3.10 | 3.51 | 3.05 | 113,677 |
| Oct 03 2023 | 2.97 | -0.23 | -7.19% | 3.22 | 3.29 | 2.75 | 309,634 |
| Oct 02 2023 | 3.20 | -1.32 | -29.2% | 4.47 | 4.50 | 3.07 | 320,568 |
| Sep 29 2023 | 4.52 | -0.56 | -11.02% | 5.06 | 5.06 | 4.39 | 116,613 |
| Sep 28 2023 | 5.08 | -0.51 | -9.12% | 5.45 | 5.50 | 5.03 | 67,998 |
| Sep 27 2023 | 5.59 | 0.03 | 0.54% | 5.60 | 5.63 | 5.44 | 54,903 |
| Sep 26 2023 | 5.56 | -0.74 | -11.75% | 6.28 | 6.38 | 5.51 | 61,909 |
| Sep 25 2023 | 6.30 | 0.02 | 0.32% | 6.22 | 6.54 | 6.20 | 38,206 |
| Sep 22 2023 | 6.28 | -0.11 | -1.72% | 6.28 | 6.54 | 6.00 | 49,472 |
| Sep 21 2023 | 6.39 | -0.11 | -1.69% | 6.56 | 6.65 | 6.16 | 95,093 |
| Sep 20 2023 | 6.50 | -0.20 | -2.99% | 6.77 | 6.995 | 6.50 | 42,277 |
| Sep 19 2023 | 6.70 | -0.10 | -1.47% | 6.80 | 7.00 | 6.66 | 27,217 |
| Sep 18 2023 | 6.80 | -0.07 | -1.02% | 6.91 | 6.92 | 6.50 | 32,133 |
| Sep 15 2023 | 6.87 | -0.40 | -5.5% | 7.28 | 7.39 | 6.87 | 111,370 |
| Sep 14 2023 | 7.27 | 0.00 | 0.0% | 7.31 | 7.57 | 7.16 | 38,247 |
| Sep 13 2023 | 7.27 | -0.21 | -2.81% | 7.49 | 7.50 | 7.201 | 87,368 |
| Sep 12 2023 | 7.48 | -0.07 | -0.93% | 7.56 | 7.70 | 7.45 | 36,982 |
| Sep 11 2023 | 7.55 | -0.10 | -1.31% | 7.76 | 7.85 | 7.2777 | 30,338 |
| Sep 08 2023 | 7.65 | -0.08 | -1.03% | 7.72 | 7.90 | 7.65 | 24,923 |
| Sep 07 2023 | 7.73 | -0.28 | -3.5% | 7.94 | 8.10 | 7.58 | 191,233 |
