Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 186.50 | 0.50 | 0.27% | 184.00 | 186.50 | 182.00 | 200 |
| Apr 19 2024 | 186.00 | 0.50 | 0.27% | 183.50 | 186.00 | 182.00 | 8,765 |
| Apr 18 2024 | 185.50 | 0.50 | 0.27% | 183.50 | 185.50 | 182.00 | 111 |
| Apr 17 2024 | 185.00 | 2.00 | 1.09% | 181.00 | 185.00 | 181.00 | 4,780 |
| Apr 16 2024 | 183.00 | 0.00 | 0.00% | 180.00 | 184.50 | 180.00 | 7,964 |
| Apr 15 2024 | 183.00 | 1.50 | 0.83% | 181.50 | 184.50 | 180.00 | 24,799 |
| Apr 12 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 184.50 | 180.50 | 15,258 |
| Apr 11 2024 | 181.50 | -1.50 | -0.82% | 183.00 | 186.50 | 180.50 | 23,238 |
| Apr 10 2024 | 183.00 | 1.00 | 0.55% | 182.00 | 184.50 | 180.50 | 10,774 |
| Apr 09 2024 | 182.00 | 0.00 | 0.00% | 182.00 | 184.50 | 180.50 | 14,133 |
| Apr 08 2024 | 182.00 | -1.50 | -0.82% | 183.50 | 184.50 | 180.50 | 16,227 |
| Apr 05 2024 | 183.50 | -1.50 | -0.81% | 182.50 | 184.00 | 179.00 | 1,100 |
| Apr 04 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 185.00 | 185.00 | 339 |
| Apr 03 2024 | 185.00 | 5.00 | 2.78% | 179.50 | 185.00 | 179.50 | 0.00 |
| Apr 02 2024 | 180.00 | -3.00 | -1.64% | 183.00 | 184.50 | 179.00 | 11,117 |
| Mar 28 2024 | 183.00 | 4.00 | 2.23% | 179.00 | 183.00 | 178.00 | 6,773 |
| Mar 27 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 179.00 | 179.00 | 0.00 |
| Mar 26 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 182.00 | 178.00 | 20,415 |
| Mar 25 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 182.00 | 178.00 | 2,135 |
| Mar 22 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 179.00 | 179.00 | 8,821 |
| Mar 21 2024 | 179.00 | -1.00 | -0.56% | 180.00 | 181.00 | 178.00 | 293,334 |
| Mar 20 2024 | 180.00 | 1.00 | 0.56% | 179.00 | 182.00 | 178.00 | 4,717 |
| Mar 19 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 182.00 | 178.00 | 12,562 |
| Mar 18 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 182.00 | 178.00 | 365 |
| Mar 15 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 179.00 | 179.00 | 5,045 |
| Mar 14 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 179.00 | 179.00 | 7,251 |
| Mar 13 2024 | 179.00 | -0.50 | -0.28% | 179.50 | 182.00 | 178.00 | 12,758 |
| Mar 12 2024 | 179.50 | -1.00 | -0.55% | 180.50 | 182.50 | 178.00 | 10,003 |
| Mar 11 2024 | 180.50 | 1.00 | 0.56% | 178.00 | 182.50 | 178.00 | 22,595 |
| Mar 08 2024 | 179.50 | 0.50 | 0.28% | 179.00 | 182.50 | 178.00 | 9,038 |
| Mar 07 2024 | 179.00 | -0.50 | -0.28% | 179.50 | 182.50 | 178.00 | 10,049 |
| Mar 06 2024 | 179.50 | 1.00 | 0.56% | 178.50 | 182.50 | 178.00 | 21 |
| Mar 05 2024 | 178.50 | -0.50 | -0.28% | 177.50 | 180.50 | 177.50 | 2,019 |
| Mar 04 2024 | 179.00 | -9.00 | -4.79% | 177.50 | 181.50 | 177.50 | 53 |
| Mar 01 2024 | 188.00 | 10.00 | 5.62% | 178.00 | 188.00 | 177.50 | 10,357 |
| Feb 29 2024 | 178.00 | -1.00 | -0.56% | 179.00 | 180.50 | 177.50 | 2,988 |
| Feb 28 2024 | 179.00 | -0.50 | -0.28% | 180.00 | 182.00 | 177.50 | 223 |
| Feb 27 2024 | 179.50 | 1.50 | 0.84% | 178.00 | 182.00 | 177.50 | 5,588 |
| Feb 26 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 181.00 | 177.50 | 15,869 |
| Feb 23 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 178.00 | 178.00 | 0.00 |
| Feb 22 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 178.00 | 178.00 | 1 |
| Feb 21 2024 | 178.00 | 0.50 | 0.28% | 177.50 | 180.50 | 177.50 | 5,703 |
| Feb 20 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 180.50 | 177.50 | 8,336 |
| Feb 19 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 180.50 | 177.50 | 1,419 |
| Feb 16 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 1,708 |
| Feb 15 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 1,100 |
| Feb 14 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 400 |
| Feb 13 2024 | 177.50 | -1.50 | -0.84% | 179.00 | 180.50 | 177.50 | 21,346 |
| Feb 12 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 181.00 | 178.00 | 500 |
| Feb 09 2024 | 179.00 | 0.00 | 0.00% | 178.50 | 182.00 | 178.50 | 550 |
| Feb 08 2024 | 179.00 | -4.50 | -2.45% | 178.50 | 181.00 | 178.50 | 6,991 |
| Feb 07 2024 | 183.50 | -2.00 | -1.08% | 185.50 | 186.50 | 183.50 | 0.00 |
| Feb 06 2024 | 185.50 | -1.00 | -0.54% | 186.50 | 186.50 | 185.50 | 6,275 |
| Feb 05 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 2,006 |
| Feb 02 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 190.00 | 186.50 | 10,701 |
| Feb 01 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 13,648 |
| Jan 31 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 190.00 | 186.50 | 183 |
| Jan 30 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 190.00 | 186.50 | 7 |
| Jan 29 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 540 |
| Jan 26 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 524 |
| Jan 25 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 4,829 |
| Jan 24 2024 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 186.50 | 4,422 |
