BRVO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 3.42 | -0.03 | -0.87% | 3.44 | 3.45 | 3.42 | 7,677 |
Jul 18 2024 | 3.45 | -0.05 | -1.43% | 3.48 | 3.50 | 3.45 | 22,600 |
Jul 17 2024 | 3.50 | -0.02 | -0.57% | 3.50 | 3.54 | 3.50 | 2,900 |
Jul 16 2024 | 3.52 | 0.04 | 1.15% | 3.50 | 3.52 | 3.46 | 25,300 |
Jul 15 2024 | 3.48 | 0.03 | 0.87% | 3.46 | 3.48 | 3.45 | 7,905 |
Jul 12 2024 | 3.45 | 0.05 | 1.47% | 3.44 | 3.45 | 3.44 | 10,312 |
Jul 11 2024 | 3.40 | -0.10 | -2.86% | 3.50 | 3.50 | 3.40 | 15,200 |
Jul 10 2024 | 3.50 | -0.10 | -2.78% | 3.58 | 3.58 | 3.45 | 11,351 |
Jul 09 2024 | 3.60 | -0.10 | -2.70% | 3.75 | 3.75 | 3.57 | 18,210 |
Jul 08 2024 | 3.70 | -0.02 | -0.54% | 3.75 | 3.75 | 3.68 | 35,170 |
Jul 05 2024 | 3.72 | -0.08 | -2.11% | 3.71 | 3.80 | 3.71 | 14,000 |
Jul 04 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.71 | 14,533 |
Jul 03 2024 | 3.80 | -0.04 | -1.04% | 3.84 | 3.85 | 3.80 | 16,250 |
Jul 02 2024 | 3.84 | 0.04 | 1.05% | 3.80 | 3.85 | 3.76 | 12,013 |
Jun 28 2024 | 3.80 | -0.09 | -2.31% | 3.89 | 3.89 | 3.80 | 3,235 |
Jun 27 2024 | 3.89 | -0.04 | -1.02% | 3.90 | 3.90 | 3.83 | 8,900 |
Jun 26 2024 | 3.93 | 0.12 | 3.15% | 3.85 | 3.93 | 3.85 | 7,975 |
Jun 25 2024 | 3.81 | -0.02 | -0.52% | 3.85 | 3.85 | 3.77 | 8,300 |
Jun 24 2024 | 3.83 | -0.04 | -1.03% | 3.87 | 3.87 | 3.75 | 14,958 |
Jun 21 2024 | 3.87 | -0.11 | -2.76% | 3.92 | 3.92 | 3.83 | 18,455 |
Jun 20 2024 | 3.98 | -0.07 | -1.73% | 4.025 | 4.025 | 3.90 | 24,470 |
Jun 19 2024 | 4.05 | 0.24 | 6.30% | 3.84 | 4.05 | 3.75 | 63,210 |
Jun 18 2024 | 3.81 | -0.09 | -2.31% | 3.98 | 4.00 | 3.81 | 30,598 |
Jun 17 2024 | 3.90 | -0.25 | -6.02% | 4.10 | 4.10 | 3.75 | 42,952 |
Jun 14 2024 | 4.15 | -0.20 | -4.60% | 4.32 | 4.32 | 4.07 | 112,059 |
Jun 13 2024 | 4.35 | 0.09 | 2.11% | 4.26 | 4.37 | 4.23 | 20,255 |
Jun 12 2024 | 4.26 | 0.17 | 4.16% | 4.06 | 4.40 | 4.05 | 50,143 |
Jun 11 2024 | 4.09 | 0.03 | 0.74% | 4.07 | 4.10 | 4.06 | 47,450 |
Jun 10 2024 | 4.06 | 0.06 | 1.50% | 4.04 | 4.09 | 4.00 | 14,904 |
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 |