BRVO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 4.00 | -0.10 | -2.44% | 4.09 | 4.09 | 3.90 | 25,903 |
Jun 06 2024 | 4.10 | 0.25 | 6.49% | 3.75 | 4.10 | 3.75 | 53,903 |
Jun 05 2024 | 3.85 | -0.19 | -4.70% | 4.01 | 4.04 | 3.75 | 29,177 |
Jun 04 2024 | 4.04 | -0.08 | -1.94% | 4.12 | 4.19 | 4.01 | 27,174 |
Jun 03 2024 | 4.12 | 0.32 | 8.42% | 3.94 | 4.13 | 3.85 | 84,777 |
May 31 2024 | 3.80 | 0.30 | 8.57% | 3.57 | 3.85 | 3.57 | 142,121 |
May 30 2024 | 3.50 | 0.15 | 4.48% | 3.37 | 3.60 | 3.37 | 50,455 |
May 29 2024 | 3.35 | 0.05 | 1.52% | 3.30 | 3.50 | 3.29 | 111,354 |
May 28 2024 | 3.30 | 1.07 | 47.98% | 2.57 | 3.80 | 2.47 | 270,794 |
May 27 2024 | 2.23 | 0.05 | 2.29% | 2.23 | 2.27 | 2.23 | 18,214 |
May 24 2024 | 2.18 | 0.10 | 4.81% | 2.10 | 2.20 | 2.10 | 43,023 |
May 23 2024 | 2.08 | 0.03 | 1.46% | 2.05 | 2.08 | 2.04 | 41,050 |
May 22 2024 | 2.05 | -0.03 | -1.44% | 2.10 | 2.10 | 2.00 | 24,700 |
May 21 2024 | 2.08 | 0.02 | 0.97% | 2.05 | 2.08 | 2.05 | 42,000 |
May 17 2024 | 2.06 | 0.06 | 3.00% | 2.03 | 2.07 | 2.03 | 5,200 |
May 16 2024 | 2.00 | 0.00 | 0.00% | 2.02 | 2.02 | 2.00 | 1,900 |
May 15 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.01 | 2.00 | 4,175 |
May 14 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.98 | 6,207 |
May 13 2024 | 1.99 | -0.01 | -0.50% | 2.01 | 2.01 | 1.99 | 23,900 |
May 10 2024 | 2.00 | 0.05 | 2.56% | 1.96 | 2.00 | 1.96 | 36,203 |
May 09 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 1.98 | 1.95 | 5,600 |
May 08 2024 | 1.98 | 0.01 | 0.51% | 2.00 | 2.00 | 1.95 | 4,201 |
May 07 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 2.00 | 1.97 | 1,000 |
May 06 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.93 | 10,200 |
May 03 2024 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 1.93 | 4,303 |
May 02 2024 | 1.95 | -0.03 | -1.52% | 2.00 | 2.00 | 1.95 | 86,086 |
May 01 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.00 | 1.98 | 9,900 |
Apr 30 2024 | 2.00 | 0.02 | 1.01% | 2.00 | 2.00 | 1.98 | 16,000 |
Apr 29 2024 | 1.98 | 0.02 | 1.02% | 1.98 | 2.00 | 1.98 | 1,159 |
Apr 26 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0 |
Apr 25 2024 | 1.96 | -0.04 | -2.00% | 1.98 | 2.02 | 1.96 | 21,898 |
Apr 24 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.03 | 1.98 | 18,200 |
Apr 23 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 1.98 | 1.97 | 16,473 |
Apr 22 2024 | 1.98 | -0.03 | -1.49% | 2.00 | 2.00 | 1.97 | 23,210 |
Apr 19 2024 | 2.01 | -0.14 | -6.51% | 2.17 | 2.17 | 1.98 | 6,200 |
Apr 18 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.21 | 2.15 | 22,988 |
Apr 17 2024 | 2.25 | -0.07 | -3.02% | 2.32 | 2.32 | 2.20 | 15,552 |
Apr 16 2024 | 2.32 | 0.23 | 11.00% | 2.09 | 2.32 | 2.05 | 133,333 |
Apr 15 2024 | 2.09 | 0.06 | 2.96% | 2.00 | 2.09 | 2.00 | 12,166 |
Apr 12 2024 | 2.03 | -0.07 | -3.33% | 2.09 | 2.10 | 2.03 | 3,802 |
Apr 11 2024 | 2.10 | -0.02 | -0.94% | 2.15 | 2.15 | 2.10 | 2,872 |
Apr 10 2024 | 2.12 | -0.01 | -0.47% | 2.10 | 2.20 | 2.10 | 21,300 |
Apr 09 2024 | 2.13 | 0.13 | 6.50% | 2.00 | 2.13 | 1.98 | 23,075 |
Apr 08 2024 | 2.00 | 0.10 | 5.26% | 2.00 | 2.15 | 1.91 | 54,096 |
Apr 05 2024 | 1.90 | 0.10 | 5.56% | 1.80 | 1.90 | 1.80 | 10,904 |
Apr 04 2024 | 1.80 | 0.15 | 9.09% | 1.68 | 1.80 | 1.68 | 11,950 |
Apr 03 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.71 | 1.65 | 66,310 |
Apr 02 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.75 | 1.65 | 50,800 |
Apr 01 2024 | 1.62 | 0.05 | 3.18% | 1.59 | 1.62 | 1.54 | 34,152 |
Mar 28 2024 | 1.57 | 0.01 | 0.64% | 1.53 | 1.58 | 1.53 | 18,230 |
Mar 27 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.56 | 1.54 | 4,100 |
Mar 26 2024 | 1.55 | -0.04 | -2.52% | 1.60 | 1.60 | 1.55 | 5,900 |
Mar 25 2024 | 1.59 | 0.04 | 2.58% | 1.55 | 1.63 | 1.55 | 5,100 |
Mar 22 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.56 | 1.53 | 2,700 |
Mar 21 2024 | 1.56 | -0.01 | -0.64% | 1.56 | 1.56 | 1.54 | 6,505 |
Mar 20 2024 | 1.57 | 0.01 | 0.64% | 1.55 | 1.57 | 1.55 | 885 |
Mar 19 2024 | 1.56 | 0.06 | 4.00% | 1.52 | 1.56 | 1.49 | 12,244 |
Mar 18 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 1.50 | 16,045 |
Mar 15 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.56 | 1.51 | 8,500 |
Mar 14 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.52 | 1.47 | 11,000 |
Mar 13 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.57 | 1.48 | 43,774 |
Mar 12 2024 | 1.55 | 0.00 | 0.00% | 1.59 | 1.59 | 1.52 | 12,432 |
Mar 11 2024 | 1.55 | -0.08 | -4.91% | 1.66 | 1.68 | 1.55 | 42,782 |