Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.265 | 0.0125 | 4.95% | 0.255 | 0.27 | 0.25 | 7,353,119 |
| May 22 2024 | 0.2525 | -0.0025 | -0.98% | 0.255 | 0.27 | 0.25 | 7,007,955 |
| May 21 2024 | 0.255 | 0.01 | 4.08% | 0.25 | 0.28 | 0.245 | 13,422,453 |
| May 20 2024 | 0.245 | -0.02 | -7.55% | 0.265 | 0.27 | 0.245 | 9,126,665 |
| May 17 2024 | 0.265 | 0.00 | 0.00% | 0.255 | 0.265 | 0.255 | 3,346,285 |
| May 16 2024 | 0.265 | -0.0025 | -0.93% | 0.27 | 0.275 | 0.26 | 6,748,215 |
| May 15 2024 | 0.2675 | -0.0075 | -2.73% | 0.275 | 0.285 | 0.265 | 4,179,270 |
| May 14 2024 | 0.275 | 0.0125 | 4.76% | 0.265 | 0.2825 | 0.265 | 6,179,165 |
| May 13 2024 | 0.2625 | -0.0075 | -2.78% | 0.27 | 0.27 | 0.26 | 6,126,872 |
| May 10 2024 | 0.27 | 0.005 | 1.89% | 0.265 | 0.27 | 0.265 | 3,800,027 |
| May 09 2024 | 0.265 | -0.0175 | -6.19% | 0.28 | 0.285 | 0.26 | 6,683,436 |
| May 08 2024 | 0.2825 | 0.0025 | 0.89% | 0.285 | 0.295 | 0.28 | 7,222,651 |
| May 07 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.29 | 0.275 | 13,549,762 |
| May 06 2024 | 0.27 | 0.025 | 10.20% | 0.25 | 0.295 | 0.245 | 27,265,269 |
| May 03 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 9,583,510 |
| May 02 2024 | 0.245 | -0.045 | -15.52% | 0.285 | 0.29 | 0.24 | 26,606,899 |
| May 01 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.295 | 0.28 | 3,750,667 |
| Apr 30 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.295 | 0.285 | 3,777,628 |
| Apr 29 2024 | 0.29 | -0.015 | -4.92% | 0.29 | 0.295 | 0.28 | 10,316,259 |
| Apr 26 2024 | 0.305 | -0.0075 | -2.40% | 0.31 | 0.315 | 0.3025 | 3,716,416 |
| Apr 24 2024 | 0.3125 | -0.0075 | -2.34% | 0.325 | 0.325 | 0.31 | 3,115,249 |
| Apr 23 2024 | 0.32 | 0.0025 | 0.79% | 0.33 | 0.335 | 0.3175 | 3,511,237 |
| Apr 22 2024 | 0.3175 | 0.015 | 4.96% | 0.295 | 0.325 | 0.295 | 4,648,861 |
| Apr 19 2024 | 0.3025 | -0.0125 | -3.97% | 0.315 | 0.32 | 0.30 | 9,764,306 |
| Apr 18 2024 | 0.315 | -0.01 | -3.08% | 0.315 | 0.325 | 0.315 | 3,017,586 |
| Apr 17 2024 | 0.325 | 0.0125 | 4.00% | 0.31 | 0.325 | 0.31 | 3,560,483 |
| Apr 16 2024 | 0.3125 | -0.015 | -4.58% | 0.325 | 0.325 | 0.31 | 6,173,979 |
| Apr 15 2024 | 0.3275 | -0.0225 | -6.43% | 0.33 | 0.335 | 0.32 | 7,550,317 |
| Apr 12 2024 | 0.35 | -0.005 | -1.41% | 0.36 | 0.365 | 0.345 | 5,931,232 |
| Apr 11 2024 | 0.355 | -0.0025 | -0.70% | 0.35 | 0.36 | 0.345 | 5,962,644 |
| Apr 10 2024 | 0.3575 | 0.0025 | 0.70% | 0.36 | 0.375 | 0.3525 | 10,253,160 |
| Apr 09 2024 | 0.355 | 0.015 | 4.41% | 0.34 | 0.36 | 0.34 | 5,483,344 |
| Apr 08 2024 | 0.34 | -0.0075 | -2.16% | 0.35 | 0.355 | 0.335 | 6,110,179 |
| Apr 05 2024 | 0.3475 | -0.0075 | -2.11% | 0.345 | 0.355 | 0.3375 | 8,715,276 |
| Apr 04 2024 | 0.355 | -0.005 | -1.39% | 0.365 | 0.38 | 0.355 | 10,498,606 |
| Apr 03 2024 | 0.36 | 0.02 | 5.88% | 0.335 | 0.365 | 0.335 | 14,534,058 |
| Apr 02 2024 | 0.34 | 0.035 | 11.48% | 0.31 | 0.345 | 0.31 | 11,297,025 |
| Mar 28 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.32 | 0.305 | 3,347,581 |
| Mar 27 2024 | 0.31 | -0.02 | -6.06% | 0.32 | 0.325 | 0.305 | 9,206,738 |
| Mar 26 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.345 | 0.3275 | 4,389,231 |
| Mar 25 2024 | 0.33 | 0.00 | 0.00% | 0.335 | 0.34 | 0.33 | 5,309,806 |
| Mar 22 2024 | 0.33 | -0.02 | -5.71% | 0.345 | 0.345 | 0.325 | 10,617,581 |
| Mar 21 2024 | 0.35 | 0.05 | 16.67% | 0.305 | 0.355 | 0.305 | 16,818,952 |
| Mar 20 2024 | 0.30 | -0.0475 | -13.67% | 0.34 | 0.34 | 0.295 | 16,920,257 |
| Mar 19 2024 | 0.3475 | -0.0075 | -2.11% | 0.36 | 0.365 | 0.345 | 5,409,119 |
| Mar 18 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.37 | 0.35 | 6,079,242 |
| Mar 15 2024 | 0.355 | -0.015 | -4.05% | 0.36 | 0.36 | 0.35 | 7,776,874 |
| Mar 14 2024 | 0.37 | -0.01 | -2.63% | 0.375 | 0.38 | 0.355 | 10,584,440 |
| Mar 13 2024 | 0.38 | 0.005 | 1.33% | 0.385 | 0.39 | 0.37 | 9,039,290 |
| Mar 12 2024 | 0.375 | 0.005 | 1.35% | 0.365 | 0.38 | 0.34 | 26,740,046 |
| Mar 11 2024 | 0.37 | -0.0175 | -4.52% | 0.375 | 0.38 | 0.36 | 10,051,902 |
| Mar 08 2024 | 0.3875 | -0.0225 | -5.49% | 0.415 | 0.415 | 0.387 | 14,393,629 |
| Mar 07 2024 | 0.41 | 0.0125 | 3.14% | 0.405 | 0.42 | 0.3925 | 18,356,371 |
| Mar 06 2024 | 0.3975 | -0.0125 | -3.05% | 0.40 | 0.405 | 0.385 | 11,827,377 |
| Mar 05 2024 | 0.41 | -0.02 | -4.65% | 0.435 | 0.44 | 0.395 | 19,477,872 |
| Mar 04 2024 | 0.43 | 0.05 | 13.16% | 0.395 | 0.45 | 0.375 | 33,772,869 |
| Mar 01 2024 | 0.38 | -0.01 | -2.56% | 0.385 | 0.405 | 0.375 | 18,992,738 |
| Feb 29 2024 | 0.39 | 0.00 | 0.00% | 0.38 | 0.395 | 0.34 | 23,813,132 |
| Feb 28 2024 | 0.39 | 0.065 | 20.00% | 0.32 | 0.405 | 0.315 | 53,480,011 |
| Feb 27 2024 | 0.325 | -0.1675 | -34.01% | 0.425 | 0.435 | 0.3225 | 55,876,425 |
| Feb 26 2024 | 0.4925 | 0.0075 | 1.55% | 0.50 | 0.515 | 0.46 | 32,486,645 |
