Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 1.56 | -0.03 | -1.89% | 1.57 | 1.60 | 1.55 | 12,926 |
| Dec 26 2024 | 1.59 | 0.03 | 1.92% | 1.57 | 1.605 | 1.56 | 27,996 |
| Dec 24 2024 | 1.56 | 0.08 | 5.41% | 1.49 | 1.56 | 1.49 | 56,378 |
| Dec 23 2024 | 1.48 | -0.04 | -2.63% | 1.52 | 1.52 | 1.47 | 27,048 |
| Dec 20 2024 | 1.52 | 0.05 | 3.75% | 1.48 | 1.53 | 1.4519 | 8,887 |
| Dec 19 2024 | 1.465 | 0.04 | 2.45% | 1.43 | 1.4783 | 1.4248 | 38,589 |
| Dec 18 2024 | 1.43 | -0.06 | -4.03% | 1.47 | 1.54 | 1.42 | 32,596 |
| Dec 17 2024 | 1.49 | -0.07 | -4.49% | 1.56 | 1.615 | 1.455 | 47,700 |
| Dec 16 2024 | 1.56 | -0.08 | -4.88% | 1.63 | 1.65 | 1.56 | 33,676 |
| Dec 13 2024 | 1.64 | -0.04 | -2.38% | 1.69 | 1.69 | 1.64 | 13,445 |
| Dec 12 2024 | 1.68 | 0.00 | 0.00% | 1.71 | 1.71 | 1.68 | 3,631 |
| Dec 11 2024 | 1.68 | -0.03 | -1.75% | 1.70 | 1.71 | 1.655 | 21,845 |
| Dec 10 2024 | 1.71 | 0.02 | 1.18% | 1.66 | 1.73 | 1.66 | 19,580 |
| Dec 09 2024 | 1.69 | 0.14 | 9.03% | 1.53 | 1.70 | 1.515 | 44,893 |
| Dec 06 2024 | 1.55 | -0.07 | -4.32% | 1.64 | 1.64 | 1.50 | 97,773 |
| Dec 05 2024 | 1.62 | -0.01 | -0.61% | 1.65 | 1.65 | 1.61 | 28,709 |
| Dec 04 2024 | 1.63 | -0.01 | -0.60% | 1.67 | 1.67 | 1.6101 | 26,973 |
| Dec 03 2024 | 1.6398 | -0.10 | -5.94% | 1.75 | 1.75 | 1.63 | 35,555 |
| Dec 02 2024 | 1.7434 | -0.09 | -4.73% | 1.85 | 1.85 | 1.74 | 27,546 |
| Nov 29 2024 | 1.83 | 0.06 | 3.39% | 1.77 | 1.8529 | 1.77 | 24,510 |
| Nov 27 2024 | 1.77 | 0.04 | 2.31% | 1.70 | 1.80 | 1.66 | 18,981 |
| Nov 26 2024 | 1.73 | 0.03 | 1.76% | 1.73 | 1.73 | 1.6601 | 25,403 |
| Nov 25 2024 | 1.70 | 0.03 | 1.80% | 1.64 | 1.73 | 1.64 | 24,695 |
| Nov 22 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.69 | 1.64 | 16,986 |
| Nov 21 2024 | 1.69 | 0.01 | 0.60% | 1.68 | 1.7101 | 1.65 | 9,260 |
| Nov 20 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.7166 | 1.64 | 6,711 |
| Nov 19 2024 | 1.69 | -0.05 | -2.80% | 1.72 | 1.7495 | 1.62 | 7,049 |
| Nov 18 2024 | 1.7387 | 0.03 | 1.68% | 1.70 | 1.81 | 1.67 | 29,049 |
| Nov 15 2024 | 1.71 | 0.03 | 1.79% | 1.71 | 1.7272 | 1.66 | 22,129 |
| Nov 14 2024 | 1.68 | -0.04 | -2.33% | 1.70 | 1.80 | 1.68 | 18,472 |
| Nov 13 2024 | 1.72 | 0.03 | 1.78% | 1.69 | 1.7499 | 1.6526 | 33,292 |
| Nov 12 2024 | 1.69 | -0.03 | -1.74% | 1.73 | 1.75 | 1.6201 | 13,336 |
| Nov 11 2024 | 1.72 | -0.17 | -8.94% | 1.86 | 1.8701 | 1.72 | 32,007 |
| Nov 08 2024 | 1.8889 | -0.05 | -2.63% | 1.92 | 1.94 | 1.88 | 14,959 |
| Nov 07 2024 | 1.94 | 0.02 | 1.04% | 1.92 | 1.96 | 1.90 | 19,194 |
| Nov 06 2024 | 1.92 | 0.05 | 2.67% | 1.95 | 1.95 | 1.852 | 12,291 |
| Nov 05 2024 | 1.87 | 0.05 | 2.47% | 1.82 | 1.9258 | 1.82 | 10,496 |
| Nov 04 2024 | 1.825 | -0.02 | -0.82% | 1.83 | 1.9399 | 1.81 | 12,503 |
| Nov 01 2024 | 1.84 | -0.06 | -3.16% | 1.89 | 1.89 | 1.80 | 17,681 |
| Oct 31 2024 | 1.90 | -0.02 | -1.04% | 1.93 | 1.93 | 1.85 | 23,320 |
| Oct 30 2024 | 1.92 | -0.03 | -1.54% | 1.95 | 1.95 | 1.8803 | 18,069 |
| Oct 29 2024 | 1.95 | -0.04 | -2.01% | 2.01 | 2.01 | 1.92 | 7,229 |
| Oct 28 2024 | 1.99 | -0.04 | -1.97% | 2.01 | 2.03 | 1.95 | 33,736 |
| Oct 25 2024 | 2.03 | 0.08 | 4.11% | 1.96 | 2.03 | 1.935 | 14,880 |
| Oct 24 2024 | 1.9499 | -0.04 | -2.02% | 1.99 | 1.9902 | 1.87 | 43,342 |
| Oct 23 2024 | 1.99 | -0.04 | -1.73% | 2.02 | 2.0599 | 1.96 | 17,647 |
| Oct 22 2024 | 2.025 | 0.00 | 0.25% | 2.01 | 2.05 | 2.00 | 8,999 |
| Oct 21 2024 | 2.02 | 0.01 | 0.50% | 2.03 | 2.09 | 2.02 | 13,301 |
| Oct 18 2024 | 2.01 | -0.05 | -2.57% | 2.05 | 2.0565 | 2.00 | 17,440 |
| Oct 17 2024 | 2.063 | 0.02 | 1.13% | 2.02 | 2.08 | 2.01 | 17,510 |
| Oct 16 2024 | 2.04 | -0.02 | -0.97% | 2.06 | 2.0899 | 2.00 | 47,806 |
| Oct 15 2024 | 2.06 | -0.10 | -4.63% | 2.17 | 2.19 | 2.00 | 95,262 |
| Oct 14 2024 | 2.16 | -0.05 | -2.26% | 2.20 | 2.20 | 2.14 | 33,518 |
| Oct 11 2024 | 2.21 | -0.04 | -1.78% | 2.27 | 2.27 | 2.16 | 71,667 |
| Oct 10 2024 | 2.25 | -0.01 | -0.44% | 2.27 | 2.32 | 2.23 | 152,076 |
| Oct 09 2024 | 2.26 | 0.01 | 0.44% | 2.22 | 2.28 | 2.15 | 83,211 |
| Oct 08 2024 | 2.25 | -0.02 | -0.88% | 2.24 | 2.2801 | 2.1401 | 126,255 |
| Oct 07 2024 | 2.27 | 0.03 | 1.37% | 2.23 | 2.38 | 2.214 | 255,026 |
| Oct 04 2024 | 2.2394 | -0.01 | -0.47% | 2.33 | 2.3988 | 2.22 | 341,975 |
| Oct 03 2024 | 2.25 | 0.05 | 2.27% | 2.18 | 2.32 | 2.1517 | 220,198 |
| Oct 02 2024 | 2.20 | -0.04 | -1.79% | 2.35 | 2.3505 | 2.0972 | 217,395 |
| Oct 01 2024 | 2.24 | -0.02 | -0.88% | 2.27 | 2.36 | 2.2154 | 1,136,672 |
| Sep 30 2024 | 2.26 | 0.04 | 1.80% | 2.24 | 2.26 | 2.18 | 14,729 |
