Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 208 |
| Apr 25 2024 | 10.50 | -0.28 | -2.60% | 10.66 | 10.66 | 10.50 | 3,560 |
| Apr 24 2024 | 10.78 | 0.21 | 1.98% | 10.79 | 10.79 | 10.78 | 236 |
| Apr 23 2024 | 10.571 | 0.11 | 1.06% | 10.571 | 10.571 | 10.51 | 1,693 |
| Apr 22 2024 | 10.46 | -0.16 | -1.51% | 10.70 | 10.70 | 10.4431 | 1,466 |
| Apr 19 2024 | 10.62 | 0.00 | 0.00% | 10.72 | 10.72 | 10.62 | 144 |
| Apr 18 2024 | 10.62 | -0.14 | -1.30% | 10.62 | 10.70 | 10.62 | 1,124 |
| Apr 17 2024 | 10.76 | 0.04 | 0.37% | 10.75 | 10.76 | 10.75 | 454 |
| Apr 16 2024 | 10.7201 | -0.03 | -0.28% | 10.77 | 10.77 | 10.7201 | 368 |
| Apr 15 2024 | 10.7501 | -0.38 | -3.41% | 10.7691 | 10.80 | 10.7501 | 253 |
| Apr 12 2024 | 11.13 | 0.31 | 2.90% | 10.93 | 11.13 | 10.80 | 392 |
| Apr 11 2024 | 10.8159 | 0.00 | 0.00% | 10.77 | 10.8159 | 10.77 | 437 |
| Apr 10 2024 | 10.8159 | -0.19 | -1.76% | 10.81 | 10.9999 | 10.73 | 1,769 |
| Apr 09 2024 | 11.01 | -0.22 | -1.92% | 11.01 | 11.01 | 10.95 | 499 |
| Apr 08 2024 | 11.225 | -0.11 | -0.93% | 11.29 | 11.29 | 11.225 | 450 |
| Apr 05 2024 | 11.3301 | 0.00 | 0.00% | 11.34 | 11.34 | 11.28 | 831 |
| Apr 04 2024 | 11.33 | 0.03 | 0.27% | 11.28 | 11.33 | 11.28 | 863 |
| Apr 03 2024 | 11.30 | 0.05 | 0.44% | 11.25 | 11.30 | 11.25 | 390 |
| Apr 02 2024 | 11.25 | -0.01 | -0.13% | 11.26 | 11.26 | 11.25 | 696 |
| Apr 01 2024 | 11.2644 | 0.01 | 0.08% | 11.30 | 11.30 | 11.255 | 794 |
| Mar 28 2024 | 11.255 | 0.00 | 0.00% | 11.25 | 11.255 | 11.25 | 230 |
| Mar 27 2024 | 11.255 | -0.04 | -0.31% | 11.26 | 11.26 | 11.255 | 641 |
| Mar 26 2024 | 11.29 | -0.03 | -0.27% | 11.15 | 11.29 | 11.12 | 5,031 |
| Mar 25 2024 | 11.3201 | -0.04 | -0.35% | 11.37 | 11.37 | 11.25 | 1,054 |
| Mar 22 2024 | 11.36 | 0.13 | 1.18% | 11.12 | 11.365 | 11.12 | 1,301 |
| Mar 21 2024 | 11.2275 | -0.16 | -1.43% | 11.24 | 11.265 | 11.0845 | 2,378 |
| Mar 20 2024 | 11.39 | 0.57 | 5.27% | 10.98 | 11.5133 | 10.98 | 3,833 |
| Mar 19 2024 | 10.82 | 0.07 | 0.65% | 10.76 | 11.00 | 10.76 | 6,997 |
| Mar 18 2024 | 10.75 | -0.09 | -0.83% | 10.83 | 10.85 | 10.75 | 762 |
| Mar 15 2024 | 10.84 | 0.09 | 0.84% | 10.76 | 10.84 | 10.70 | 1,037 |
| Mar 14 2024 | 10.7498 | 0.18 | 1.70% | 10.56 | 10.7699 | 10.56 | 2,436 |
| Mar 13 2024 | 10.57 | 0.22 | 2.13% | 10.37 | 10.7376 | 10.37 | 2,457 |
| Mar 12 2024 | 10.35 | 0.00 | -0.01% | 10.54 | 10.54 | 10.35 | 507 |
| Mar 11 2024 | 10.3507 | -0.24 | -2.26% | 10.40 | 10.475 | 10.3507 | 1,482 |
| Mar 08 2024 | 10.59 | 0.17 | 1.63% | 10.43 | 10.59 | 10.43 | 896 |
| Mar 07 2024 | 10.42 | -0.04 | -0.38% | 10.66 | 10.66 | 10.3665 | 1,885 |
| Mar 06 2024 | 10.46 | 0.05 | 0.48% | 10.60 | 10.76 | 10.46 | 1,824 |
| Mar 05 2024 | 10.41 | -0.04 | -0.38% | 10.38 | 10.73 | 10.38 | 4,432 |
| Mar 04 2024 | 10.45 | 0.00 | 0.00% | 10.50 | 10.76 | 10.45 | 346 |
| Mar 01 2024 | 10.45 | 0.05 | 0.48% | 10.50 | 10.77 | 10.45 | 3,183 |
| Feb 29 2024 | 10.40 | 0.00 | 0.00% | 10.52 | 10.62 | 10.40 | 123 |
| Feb 28 2024 | 10.40 | -0.45 | -4.15% | 10.16 | 10.5738 | 10.16 | 11,965 |
| Feb 27 2024 | 10.85 | 0.35 | 3.33% | 10.72 | 10.85 | 10.72 | 4,608 |
| Feb 26 2024 | 10.50 | -0.06 | -0.57% | 10.50 | 10.50 | 10.50 | 454 |
| Feb 23 2024 | 10.56 | -0.33 | -3.03% | 10.94 | 10.94 | 10.56 | 911 |
| Feb 22 2024 | 10.89 | -0.01 | -0.09% | 10.80 | 10.89 | 10.534 | 2,964 |
| Feb 21 2024 | 10.90 | 0.28 | 2.64% | 10.62 | 10.90 | 10.62 | 1,370 |
| Feb 20 2024 | 10.62 | 0.02 | 0.19% | 10.51 | 10.9899 | 10.51 | 1,818 |
| Feb 16 2024 | 10.60 | 0.05 | 0.47% | 10.51 | 10.75 | 10.51 | 1,250 |
| Feb 15 2024 | 10.55 | -0.15 | -1.40% | 10.69 | 10.69 | 10.50 | 7,688 |
| Feb 14 2024 | 10.70 | -0.10 | -0.93% | 10.85 | 10.8819 | 10.67 | 2,058 |
| Feb 13 2024 | 10.80 | -0.01 | -0.09% | 10.80 | 10.80 | 10.80 | 1,275 |
| Feb 12 2024 | 10.81 | 0.03 | 0.28% | 10.9999 | 11.00 | 10.81 | 700 |
| Feb 09 2024 | 10.78 | -0.03 | -0.28% | 10.77 | 10.85 | 10.75 | 1,421 |
| Feb 08 2024 | 10.81 | -0.19 | -1.73% | 10.81 | 11.00 | 10.81 | 863 |
| Feb 07 2024 | 11.00 | 0.09 | 0.82% | 10.94 | 11.00 | 10.75 | 3,157 |
| Feb 06 2024 | 10.91 | -0.07 | -0.64% | 10.98 | 11.00 | 10.91 | 1,303 |
| Feb 05 2024 | 10.98 | 0.10 | 0.92% | 10.86 | 10.98 | 10.815 | 576 |
| Feb 02 2024 | 10.88 | 0.06 | 0.55% | 10.86 | 11.00 | 10.78 | 2,348 |
| Feb 01 2024 | 10.8201 | 0.01 | 0.09% | 10.77 | 10.91 | 10.77 | 540 |
| Jan 31 2024 | 10.81 | -0.14 | -1.31% | 10.85 | 10.90 | 10.81 | 1,236 |
| Jan 30 2024 | 10.9532 | -0.02 | -0.15% | 10.83 | 11.04 | 10.81 | 2,359 |
| Jan 29 2024 | 10.97 | 0.03 | 0.23% | 11.00 | 11.06 | 10.8545 | 2,813 |
