Register for streaming realtime charts, analysis tools, and prices.
BRZU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 81.06 | -0.37 | -0.45% | 80.22 | 82.18 | 79.88 | 14,066 |
| May 17 2024 | 81.43 | 0.30 | 0.37% | 81.05 | 81.43 | 80.91 | 4,064 |
| May 16 2024 | 81.13 | 0.36 | 0.45% | 81.91 | 81.91 | 80.50 | 9,438 |
| May 15 2024 | 80.77 | -1.72 | -2.09% | 80.15 | 81.17 | 78.58 | 28,571 |
| May 14 2024 | 82.49 | 0.91 | 1.12% | 81.50 | 82.6002 | 81.50 | 10,812 |
| May 13 2024 | 81.58 | 1.01 | 1.25% | 81.89 | 82.96 | 80.97 | 5,796 |
| May 10 2024 | 80.57 | -1.35 | -1.65% | 82.84 | 82.90 | 80.56 | 19,023 |
| May 09 2024 | 81.92 | -2.90 | -3.42% | 80.65 | 82.20 | 79.75 | 67,738 |
| May 08 2024 | 84.82 | -0.73 | -0.85% | 82.92 | 85.28 | 82.92 | 23,030 |
| May 07 2024 | 85.55 | 1.01 | 1.19% | 86.20 | 86.6079 | 85.0375 | 20,887 |
| May 06 2024 | 84.54 | 0.11 | 0.13% | 83.99 | 85.5652 | 83.99 | 26,005 |
| May 03 2024 | 84.43 | 2.60 | 3.18% | 85.29 | 85.4301 | 83.75 | 40,748 |
| May 02 2024 | 81.83 | 3.23 | 4.11% | 81.35 | 82.46 | 81.00 | 23,421 |
| May 01 2024 | 78.60 | 0.54 | 0.69% | 78.46 | 80.37 | 77.43 | 21,519 |
| Apr 30 2024 | 78.06 | -3.78 | -4.62% | 79.86 | 80.255 | 77.93 | 14,190 |
| Apr 29 2024 | 81.84 | 1.24 | 1.54% | 81.16 | 82.04 | 81.00 | 19,699 |
| Apr 26 2024 | 80.60 | 3.53 | 4.58% | 79.58 | 81.27 | 79.58 | 36,075 |
| Apr 25 2024 | 77.07 | -1.10 | -1.41% | 75.89 | 77.28 | 75.54 | 20,043 |
| Apr 24 2024 | 78.17 | -0.81 | -1.03% | 78.13 | 78.17 | 77.21 | 17,861 |
| Apr 23 2024 | 78.98 | 0.85 | 1.09% | 76.77 | 79.69 | 76.28 | 24,514 |
| Apr 22 2024 | 78.13 | 1.33 | 1.73% | 75.92 | 78.42 | 75.5964 | 35,929 |
| Apr 19 2024 | 76.80 | 3.08 | 4.18% | 74.52 | 77.08 | 74.52 | 34,094 |
| Apr 18 2024 | 73.72 | -0.40 | -0.54% | 74.89 | 75.51 | 72.50 | 29,674 |
| Apr 17 2024 | 74.12 | 0.38 | 0.52% | 75.04 | 75.2589 | 72.85 | 19,360 |
| Apr 16 2024 | 73.74 | -3.62 | -4.68% | 74.30 | 75.1248 | 73.08 | 45,737 |
| Apr 15 2024 | 77.36 | -2.41 | -3.02% | 77.96 | 78.40 | 75.94 | 52,884 |
| Apr 12 2024 | 79.77 | -2.70 | -3.27% | 81.63 | 81.80 | 79.09 | 54,307 |
| Apr 11 2024 | 82.47 | -1.43 | -1.70% | 83.15 | 83.55 | 82.205 | 36,423 |
| Apr 10 2024 | 83.90 | -4.89 | -5.51% | 85.61 | 86.19 | 83.27 | 108,269 |
| Apr 09 2024 | 88.79 | 2.48 | 2.87% | 88.17 | 88.91 | 87.52 | 34,524 |
| Apr 08 2024 | 86.31 | 3.59 | 4.34% | 83.53 | 86.69 | 83.53 | 44,957 |
| Apr 05 2024 | 82.72 | -1.43 | -1.70% | 83.70 | 83.70 | 82.00 | 44,826 |
| Apr 04 2024 | 84.15 | 0.02 | 0.02% | 86.25 | 88.4998 | 83.99 | 69,594 |
| Apr 03 2024 | 84.13 | 0.05 | 0.06% | 82.69 | 84.7322 | 81.34 | 35,211 |
| Apr 02 2024 | 84.08 | 1.21 | 1.46% | 83.09 | 84.475 | 82.75 | 39,994 |
| Apr 01 2024 | 82.87 | -3.31 | -3.84% | 85.73 | 85.73 | 82.40 | 61,101 |
| Mar 28 2024 | 86.18 | -0.60 | -0.69% | 85.17 | 86.9069 | 85.17 | 8,808 |
| Mar 27 2024 | 86.78 | 1.23 | 1.44% | 84.64 | 86.78 | 84.16 | 20,524 |
| Mar 26 2024 | 85.55 | 0.29 | 0.34% | 85.37 | 85.595 | 84.7147 | 7,224 |
| Mar 25 2024 | 85.26 | 0.60 | 0.70% | 84.60 | 85.505 | 84.60 | 6,816 |
| Mar 22 2024 | 84.6645 | -2.30 | -2.64% | 85.43 | 85.81 | 84.47 | 15,025 |
| Mar 21 2024 | 86.96 | -1.38 | -1.56% | 88.27 | 88.27 | 86.841 | 21,303 |
| Mar 20 2024 | 88.34 | 3.88 | 4.59% | 84.98 | 88.54 | 84.59 | 22,742 |
| Mar 19 2024 | 84.46 | 0.02 | 0.02% | 84.10 | 85.85 | 83.9005 | 13,939 |
| Mar 18 2024 | 84.44 | -0.48 | -0.57% | 86.06 | 86.11 | 83.3443 | 19,064 |
| Mar 15 2024 | 84.92 | -1.66 | -1.92% | 86.02 | 86.13 | 84.76 | 9,400 |
| Mar 14 2024 | 86.581 | -1.52 | -1.72% | 88.08 | 88.10 | 85.93 | 18,987 |
| Mar 13 2024 | 88.10 | 0.88 | 1.01% | 87.22 | 88.57 | 87.22 | 20,969 |
| Mar 12 2024 | 87.22 | 1.72 | 2.01% | 86.25 | 88.10 | 85.83 | 37,355 |
| Mar 11 2024 | 85.50 | -0.79 | -0.92% | 84.79 | 86.79 | 84.79 | 32,893 |
| Mar 08 2024 | 86.29 | -4.33 | -4.78% | 85.49 | 87.0388 | 85.00 | 91,283 |
| Mar 07 2024 | 90.62 | -0.22 | -0.24% | 90.90 | 90.90 | 89.97 | 9,866 |
| Mar 06 2024 | 90.84 | 1.61 | 1.80% | 91.28 | 91.5916 | 90.53 | 9,322 |
| Mar 05 2024 | 89.23 | -0.76 | -0.84% | 89.75 | 90.60 | 89.01 | 30,376 |
| Mar 04 2024 | 89.99 | -1.27 | -1.39% | 90.75 | 90.9201 | 89.88 | 12,048 |
| Mar 01 2024 | 91.26 | 1.04 | 1.15% | 91.14 | 92.00 | 89.97 | 15,900 |
| Feb 29 2024 | 90.22 | -2.28 | -2.46% | 90.70 | 90.93 | 89.53 | 24,084 |
| Feb 28 2024 | 92.50 | -3.89 | -4.04% | 94.44 | 94.6259 | 91.61 | 29,024 |
| Feb 27 2024 | 96.39 | 4.48 | 4.87% | 94.39 | 96.4099 | 94.37 | 22,781 |
| Feb 26 2024 | 91.9104 | 0.72 | 0.79% | 92.21 | 92.33 | 91.20 | 12,485 |
| Feb 23 2024 | 91.19 | -1.90 | -2.04% | 92.06 | 92.06 | 90.74 | 20,456 |
| Feb 22 2024 | 93.09 | -1.19 | -1.26% | 94.33 | 94.40 | 93.03 | 26,854 |
| Feb 21 2024 | 94.28 | -0.03 | -0.03% | 94.05 | 94.57 | 92.97 | 8,551 |
