Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 9.0096 | -0.11 | -1.21% | 9.01 | 9.09 | 8.90 | 1,807 |
| Jul 17 2024 | 9.12 | 0.11 | 1.22% | 9.18 | 9.18 | 8.9001 | 2,504 |
| Jul 16 2024 | 9.01 | -0.08 | -0.86% | 9.10 | 9.1782 | 8.91 | 4,006 |
| Jul 15 2024 | 9.0883 | -0.09 | -1.01% | 9.20 | 9.20 | 9.0161 | 1,658 |
| Jul 12 2024 | 9.181 | 0.15 | 1.67% | 8.90 | 9.19 | 8.90 | 1,091 |
| Jul 11 2024 | 9.03 | 0.00 | -0.02% | 9.20 | 9.20 | 9.03 | 1,551 |
| Jul 10 2024 | 9.0319 | -0.02 | -0.20% | 9.00 | 9.05 | 8.96 | 1,687 |
| Jul 09 2024 | 9.05 | -0.09 | -0.98% | 9.20 | 9.20 | 9.00 | 3,950 |
| Jul 08 2024 | 9.14 | 0.01 | 0.11% | 9.19 | 9.19 | 8.76 | 2,460 |
| Jul 05 2024 | 9.13 | -0.05 | -0.54% | 9.18 | 9.18 | 9.07 | 1,447 |
| Jul 03 2024 | 9.18 | 0.07 | 0.77% | 9.10 | 9.20 | 8.50 | 8,610 |
| Jul 02 2024 | 9.11 | -0.04 | -0.44% | 9.07 | 9.15 | 8.87 | 2,835 |
| Jul 01 2024 | 9.15 | -0.07 | -0.76% | 9.20 | 9.20 | 9.00 | 9,422 |
| Jun 28 2024 | 9.2199 | 0.00 | 0.00% | 9.2199 | 9.2199 | 9.2199 | 0 |
| Jun 27 2024 | 9.2199 | 0.00 | 0.00% | 9.17 | 9.2199 | 9.00 | 487 |
| Jun 26 2024 | 9.22 | -0.01 | -0.07% | 9.26 | 9.26 | 8.57 | 6,246 |
| Jun 25 2024 | 9.2262 | 0.02 | 0.18% | 9.22 | 9.45 | 9.09 | 3,440 |
| Jun 24 2024 | 9.21 | 0.20 | 2.22% | 9.26 | 9.4485 | 8.50 | 1,290 |
| Jun 21 2024 | 9.01 | -0.18 | -1.91% | 9.20 | 9.465 | 8.74 | 9,790 |
| Jun 20 2024 | 9.185 | -0.02 | -0.16% | 9.19 | 9.20 | 8.75 | 3,643 |
| Jun 18 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.20 | 8.71 | 3,819 |
| Jun 17 2024 | 9.19 | 0.21 | 2.34% | 8.97 | 9.50 | 8.94 | 20,691 |
| Jun 14 2024 | 8.98 | 0.57 | 6.78% | 8.92 | 9.01 | 8.2101 | 5,873 |
| Jun 13 2024 | 8.41 | 0.71 | 9.22% | 7.83 | 9.00 | 7.70 | 13,773 |
| Jun 12 2024 | 7.70 | 0.02 | 0.26% | 7.87 | 8.7762 | 7.68 | 9,998 |
| Jun 11 2024 | 7.68 | 0.23 | 3.09% | 7.42 | 8.60 | 7.42 | 2,885 |
| Jun 10 2024 | 7.45 | 0.05 | 0.68% | 7.57 | 8.00 | 7.04 | 5,485 |
| Jun 07 2024 | 7.40 | -1.35 | -15.43% | 8.49 | 8.52 | 6.95 | 6,420 |
| Jun 06 2024 | 8.75 | -0.36 | -3.95% | 9.39 | 9.39 | 8.06 | 40,458 |
| Jun 05 2024 | 9.11 | 1.14 | 14.29% | 8.00 | 9.30 | 8.00 | 21,497 |
| Jun 04 2024 | 7.971 | 0.52 | 6.99% | 7.29 | 8.35 | 6.81 | 7,064 |
| Jun 03 2024 | 7.45 | -1.64 | -18.04% | 8.82 | 8.82 | 7.35 | 13,115 |
| May 31 2024 | 9.09 | -0.20 | -2.15% | 9.01 | 9.29 | 8.53 | 17,572 |
| May 30 2024 | 9.29 | 0.43 | 4.85% | 8.91 | 9.45 | 8.75 | 35,888 |
| May 29 2024 | 8.86 | 0.36 | 4.20% | 9.40 | 9.40 | 8.0501 | 16,324 |
| May 28 2024 | 8.5025 | 0.55 | 6.95% | 8.0985 | 9.00 | 7.05 | 44,514 |
| May 24 2024 | 7.95 | 0.60 | 8.16% | 7.19 | 8.10 | 7.0225 | 107,675 |
| May 23 2024 | 7.3501 | 0.43 | 6.22% | 6.40 | 7.90 | 6.40 | 78,824 |
| May 22 2024 | 6.92 | -0.19 | -2.67% | 6.03 | 8.00 | 5.88 | 262,726 |
| May 21 2024 | 7.11 | 3.11 | 77.75% | 4.30 | 10.75 | 4.30 | 3,986,484 |
| May 20 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 5 |
| May 17 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 239 |
| May 16 2024 | 4.00 | 0.00 | 0.00% | 4.01 | 4.01 | 3.945 | 1,364 |
| May 15 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,941 |
| May 14 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 9,586 |
| May 13 2024 | 4.00 | 0.00 | 0.00% | 4.26 | 4.26 | 3.88 | 8,876 |
| May 10 2024 | 4.00 | 0.01 | 0.25% | 3.89 | 4.01 | 3.89 | 15,999 |
| May 09 2024 | 3.99 | -0.32 | -7.53% | 3.99 | 4.00 | 3.88 | 7,520 |
| May 08 2024 | 4.3149 | 0.31 | 7.87% | 4.075 | 4.93 | 4.075 | 5,170 |
| May 07 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 2,446 |
| May 06 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.99 | 498 |
| May 03 2024 | 4.00 | 0.00 | 0.00% | 3.88 | 4.16 | 3.88 | 18,777 |
| May 02 2024 | 4.00 | 0.00 | 0.00% | 4.04 | 4.15 | 4.00 | 4,642 |
| May 01 2024 | 4.00 | 0.00 | 0.00% | 3.94 | 4.00 | 3.94 | 2,567 |
| Apr 30 2024 | 4.00 | 0.00 | 0.00% | 4.03 | 4.0795 | 3.985 | 2,095 |
| Apr 29 2024 | 4.00 | 0.00 | 0.00% | 4.05 | 4.05 | 3.71 | 1,263 |
| Apr 26 2024 | 4.00 | 0.00 | 0.00% | 4.05 | 4.05 | 3.8938 | 3,199 |
| Apr 25 2024 | 4.00 | -0.04 | -0.99% | 3.94 | 4.00 | 3.94 | 3,257 |
| Apr 24 2024 | 4.04 | 0.10 | 2.54% | 4.16 | 4.16 | 4.04 | 533 |
| Apr 23 2024 | 3.94 | -0.06 | -1.50% | 3.99 | 3.99 | 3.94 | 744 |
| Apr 22 2024 | 4.00 | 0.00 | 0.00% | 3.86 | 4.12 | 3.86 | 2,454 |
