Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BRZE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 35.86 | -0.16 | -0.44% | 35.86 | 35.94 | 35.23 | 1,235,617 |
| Jun 13 2024 | 36.02 | -1.54 | -4.10% | 38.40 | 38.41 | 35.9701 | 1,021,376 |
| Jun 12 2024 | 37.56 | 1.33 | 3.67% | 37.66 | 38.80 | 37.37 | 2,327,307 |
| Jun 11 2024 | 36.23 | -0.49 | -1.33% | 36.72 | 36.99 | 35.86 | 2,040,608 |
| Jun 10 2024 | 36.72 | 0.07 | 0.19% | 36.58 | 38.03 | 36.51 | 1,611,012 |
| Jun 07 2024 | 36.65 | -0.13 | -0.35% | 41.48 | 41.55 | 36.37 | 3,878,760 |
| Jun 06 2024 | 36.78 | 0.73 | 2.02% | 35.75 | 36.88 | 35.47 | 2,257,026 |
| Jun 05 2024 | 36.05 | -0.27 | -0.74% | 36.85 | 36.9727 | 35.96 | 1,529,303 |
| Jun 04 2024 | 36.32 | -0.71 | -1.92% | 37.12 | 37.24 | 35.50 | 1,473,099 |
| Jun 03 2024 | 37.03 | -0.62 | -1.65% | 38.32 | 38.3246 | 36.42 | 1,198,237 |
| May 31 2024 | 37.65 | 0.33 | 0.88% | 37.68 | 38.17 | 36.81 | 637,991 |
| May 30 2024 | 37.32 | -3.90 | -9.46% | 40.38 | 40.58 | 37.02 | 1,471,257 |
| May 29 2024 | 41.22 | -0.17 | -0.41% | 40.73 | 41.33 | 40.65 | 537,001 |
| May 28 2024 | 41.39 | 0.10 | 0.24% | 41.3442 | 41.555 | 40.67 | 719,961 |
| May 24 2024 | 41.29 | 0.17 | 0.41% | 41.09 | 41.72 | 40.50 | 347,700 |
| May 23 2024 | 41.12 | -1.23 | -2.90% | 42.71 | 43.09 | 40.855 | 437,536 |
| May 22 2024 | 42.35 | -0.56 | -1.31% | 42.90 | 43.16 | 42.07 | 557,122 |
| May 21 2024 | 42.91 | -0.09 | -0.21% | 42.79 | 43.16 | 42.23 | 603,628 |
| May 20 2024 | 43.00 | 1.06 | 2.53% | 41.71 | 43.08 | 41.54 | 586,620 |
| May 17 2024 | 41.94 | -0.08 | -0.19% | 42.11 | 42.11 | 41.31 | 606,737 |
| May 16 2024 | 42.02 | -0.47 | -1.11% | 42.34 | 42.47 | 41.47 | 788,314 |
| May 15 2024 | 42.49 | 0.61 | 1.46% | 42.55 | 43.00 | 42.07 | 426,528 |
| May 14 2024 | 41.88 | 0.16 | 0.38% | 42.20 | 42.48 | 41.51 | 431,560 |
| May 13 2024 | 41.72 | 0.49 | 1.19% | 41.87 | 42.355 | 41.35 | 834,736 |
| May 10 2024 | 41.23 | -0.08 | -0.19% | 41.62 | 41.80 | 41.05 | 608,797 |
| May 09 2024 | 41.31 | 0.45 | 1.10% | 40.70 | 41.65 | 40.54 | 533,247 |
| May 08 2024 | 40.86 | -1.22 | -2.90% | 41.70 | 41.78 | 40.21 | 754,517 |
| May 07 2024 | 42.08 | -0.49 | -1.15% | 42.49 | 42.59 | 41.70 | 884,374 |
| May 06 2024 | 42.57 | 0.97 | 2.33% | 41.74 | 42.69 | 41.74 | 511,379 |
| May 03 2024 | 41.60 | 0.05 | 0.12% | 42.44 | 42.58 | 41.24 | 387,570 |
| May 02 2024 | 41.55 | 1.11 | 2.74% | 41.15 | 41.79 | 39.86 | 698,121 |
| May 01 2024 | 40.44 | -1.46 | -3.48% | 41.84 | 41.965 | 40.31 | 1,076,577 |
| Apr 30 2024 | 41.90 | -1.34 | -3.10% | 42.85 | 43.12 | 41.85 | 1,112,211 |
| Apr 29 2024 | 43.24 | 1.53 | 3.67% | 41.91 | 43.39 | 41.91 | 692,279 |
| Apr 26 2024 | 41.71 | 0.53 | 1.29% | 41.43 | 42.08 | 41.3384 | 605,595 |
| Apr 25 2024 | 41.18 | -0.17 | -0.41% | 40.49 | 41.18 | 40.39 | 663,996 |
| Apr 24 2024 | 41.35 | 0.56 | 1.37% | 41.22 | 41.485 | 40.59 | 656,200 |
| Apr 23 2024 | 40.79 | 1.11 | 2.80% | 39.91 | 41.22 | 39.91 | 651,890 |
| Apr 22 2024 | 39.68 | 0.74 | 1.90% | 39.44 | 39.87 | 38.65 | 680,974 |
| Apr 19 2024 | 38.94 | -0.31 | -0.79% | 39.18 | 39.45 | 38.581 | 887,956 |
| Apr 18 2024 | 39.25 | -0.28 | -0.71% | 39.45 | 39.74 | 38.89 | 735,776 |
| Apr 17 2024 | 39.53 | -0.64 | -1.59% | 40.30 | 40.55 | 39.43 | 703,260 |
| Apr 16 2024 | 40.17 | -0.26 | -0.64% | 40.07 | 40.49 | 39.72 | 786,727 |
| Apr 15 2024 | 40.43 | -1.43 | -3.42% | 41.79 | 41.805 | 40.15 | 1,695,787 |
| Apr 12 2024 | 41.86 | -1.38 | -3.19% | 42.68 | 42.925 | 41.72 | 610,479 |
| Apr 11 2024 | 43.24 | 1.10 | 2.61% | 42.32 | 43.40 | 41.93 | 1,180,735 |
| Apr 10 2024 | 42.14 | -1.33 | -3.06% | 42.08 | 42.60 | 41.30 | 1,479,725 |
| Apr 09 2024 | 43.47 | 0.01 | 0.02% | 43.85 | 43.89 | 42.67 | 669,060 |
| Apr 08 2024 | 43.46 | 0.31 | 0.72% | 43.33 | 43.765 | 42.76 | 890,242 |
| Apr 05 2024 | 43.15 | 0.80 | 1.89% | 42.28 | 43.53 | 41.97 | 1,583,036 |
| Apr 04 2024 | 42.35 | 0.51 | 1.22% | 42.39 | 43.42 | 42.06 | 1,378,458 |
| Apr 03 2024 | 41.84 | -1.40 | -3.24% | 42.70 | 43.20 | 41.29 | 1,381,822 |
| Apr 02 2024 | 43.24 | 0.37 | 0.86% | 41.75 | 43.44 | 40.87 | 1,882,407 |
| Apr 01 2024 | 42.87 | -1.43 | -3.23% | 44.08 | 44.20 | 42.74 | 1,507,248 |
| Mar 28 2024 | 44.30 | -6.28 | -12.42% | 45.83 | 47.62 | 42.49 | 4,638,244 |
| Mar 27 2024 | 50.58 | 1.16 | 2.35% | 50.00 | 50.84 | 49.29 | 1,555,031 |
| Mar 26 2024 | 49.42 | -1.55 | -3.04% | 51.20 | 51.20 | 49.18 | 1,517,650 |
| Mar 25 2024 | 50.97 | -1.46 | -2.78% | 52.20 | 52.26 | 50.85 | 889,535 |
| Mar 22 2024 | 52.43 | -1.14 | -2.13% | 53.13 | 53.74 | 51.50 | 841,631 |
| Mar 21 2024 | 53.57 | 0.95 | 1.81% | 54.86 | 55.47 | 53.52 | 1,082,452 |
| Mar 20 2024 | 52.62 | 1.43 | 2.79% | 51.11 | 52.99 | 50.89 | 599,345 |
| Mar 19 2024 | 51.19 | 0.62 | 1.23% | 50.08 | 51.415 | 49.70 | 670,609 |
