Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 52.53 | 0.05 | 0.10% | 52.63 | 52.68 | 52.52 | 9,970 |
| Jun 12 2024 | 52.48 | -0.11 | -0.21% | 52.59 | 52.5941 | 52.45 | 3,328 |
| Jun 11 2024 | 52.59 | 0.16 | 0.31% | 52.57 | 52.623 | 52.43 | 2,740 |
| Jun 10 2024 | 52.43 | -0.08 | -0.15% | 52.51 | 52.624 | 52.42 | 6,323 |
| Jun 07 2024 | 52.51 | 0.11 | 0.21% | 52.435 | 52.68 | 52.4001 | 14,774 |
| Jun 06 2024 | 52.401 | -0.12 | -0.23% | 52.465 | 52.68 | 52.40 | 4,590 |
| Jun 05 2024 | 52.5239 | -0.07 | -0.14% | 52.43 | 52.64 | 52.29 | 8,504 |
| Jun 04 2024 | 52.595 | 0.06 | 0.12% | 52.55 | 52.595 | 52.41 | 2,104 |
| Jun 03 2024 | 52.53 | -0.16 | -0.29% | 52.35 | 52.798 | 52.35 | 5,917 |
| May 31 2024 | 52.685 | 0.04 | 0.08% | 52.50 | 52.75 | 52.50 | 9,682 |
| May 30 2024 | 52.645 | 0.01 | 0.02% | 52.76 | 52.76 | 52.6446 | 3,198 |
| May 29 2024 | 52.635 | -0.09 | -0.16% | 52.71 | 52.7688 | 52.635 | 2,999 |
| May 28 2024 | 52.72 | -0.16 | -0.30% | 52.61 | 52.80 | 52.61 | 4,855 |
| May 24 2024 | 52.8799 | 0.13 | 0.26% | 52.76 | 52.8799 | 52.61 | 2,480 |
| May 23 2024 | 52.745 | -0.03 | -0.06% | 52.65 | 52.87 | 52.55 | 3,175 |
| May 22 2024 | 52.775 | 0.05 | 0.09% | 52.71 | 52.8799 | 52.67 | 3,798 |
| May 21 2024 | 52.725 | -0.06 | -0.12% | 52.74 | 52.85 | 52.725 | 2,291 |
| May 20 2024 | 52.7886 | 0.05 | 0.10% | 52.60 | 52.8524 | 52.60 | 3,946 |
| May 17 2024 | 52.7348 | 0.15 | 0.29% | 52.615 | 52.75 | 52.53 | 4,713 |
| May 16 2024 | 52.58 | -0.09 | -0.17% | 52.74 | 52.74 | 52.50 | 4,515 |
| May 15 2024 | 52.67 | 0.02 | 0.04% | 52.61 | 52.87 | 52.46 | 5,763 |
| May 14 2024 | 52.65 | 0.07 | 0.13% | 52.53 | 52.8099 | 52.53 | 4,026 |
| May 13 2024 | 52.58 | -0.07 | -0.14% | 52.59 | 52.6968 | 52.38 | 3,955 |
| May 10 2024 | 52.6539 | 0.10 | 0.20% | 52.66 | 52.66 | 52.52 | 8,246 |
| May 09 2024 | 52.55 | 0.01 | 0.02% | 52.54 | 52.61 | 52.54 | 6,130 |
| May 08 2024 | 52.54 | 0.00 | 0.00% | 52.47 | 52.8099 | 52.47 | 10,072 |
| May 07 2024 | 52.54 | -0.02 | -0.04% | 52.56 | 52.8199 | 52.38 | 11,519 |
| May 06 2024 | 52.56 | 0.03 | 0.06% | 52.54 | 52.75 | 52.45 | 2,738 |
| May 03 2024 | 52.53 | 0.12 | 0.23% | 52.475 | 52.8299 | 52.475 | 11,997 |
| May 02 2024 | 52.41 | 0.08 | 0.15% | 52.32 | 52.5999 | 52.32 | 8,293 |
| May 01 2024 | 52.33 | -0.23 | -0.44% | 52.39 | 52.66 | 52.261 | 13,958 |
| Apr 30 2024 | 52.56 | -0.11 | -0.21% | 52.67 | 52.87 | 52.50 | 10,287 |
| Apr 29 2024 | 52.67 | 0.16 | 0.30% | 52.71 | 52.81 | 52.51 | 3,833 |
| Apr 26 2024 | 52.51 | -0.07 | -0.13% | 52.58 | 52.74 | 52.51 | 2,990 |
| Apr 25 2024 | 52.58 | 0.01 | 0.02% | 52.45 | 52.80 | 52.40 | 18,718 |
| Apr 24 2024 | 52.57 | -0.20 | -0.38% | 52.55 | 52.94 | 52.53 | 5,877 |
| Apr 23 2024 | 52.77 | 0.26 | 0.50% | 52.37 | 52.8799 | 52.37 | 15,120 |
| Apr 22 2024 | 52.51 | 0.25 | 0.48% | 52.50 | 52.56 | 52.36 | 67,610 |
| Apr 19 2024 | 52.26 | -0.20 | -0.38% | 52.45 | 52.84 | 52.26 | 6,754 |
| Apr 18 2024 | 52.46 | -0.04 | -0.08% | 52.45 | 52.4997 | 52.45 | 7,373 |
| Apr 17 2024 | 52.50 | -0.03 | -0.06% | 52.57 | 52.82 | 52.45 | 15,528 |
| Apr 16 2024 | 52.53 | 0.12 | 0.23% | 52.50 | 52.6226 | 52.50 | 6,513 |
| Apr 15 2024 | 52.41 | 0.02 | 0.04% | 52.53 | 52.7199 | 52.41 | 4,029 |
| Apr 12 2024 | 52.39 | -0.12 | -0.23% | 52.47 | 52.60 | 52.39 | 2,971 |
| Apr 11 2024 | 52.51 | 0.09 | 0.17% | 52.51 | 52.68 | 52.3901 | 13,794 |
| Apr 10 2024 | 52.42 | -0.16 | -0.30% | 52.48 | 52.82 | 52.37 | 16,169 |
| Apr 09 2024 | 52.58 | 0.09 | 0.17% | 52.52 | 52.8799 | 52.4905 | 21,812 |
| Apr 08 2024 | 52.49 | 0.08 | 0.15% | 52.49 | 52.57 | 52.41 | 21,914 |
| Apr 05 2024 | 52.41 | -0.01 | -0.02% | 52.42 | 52.50 | 52.30 | 8,713 |
| Apr 04 2024 | 52.42 | -0.05 | -0.09% | 52.50 | 52.50 | 52.3949 | 8,730 |
| Apr 03 2024 | 52.4681 | 0.12 | 0.23% | 52.37 | 52.5224 | 52.37 | 3,094 |
| Apr 02 2024 | 52.35 | -0.04 | -0.08% | 52.30 | 52.4949 | 52.30 | 14,118 |
| Apr 01 2024 | 52.39 | -0.49 | -0.93% | 52.57 | 52.57 | 52.38 | 9,696 |
| Mar 28 2024 | 52.88 | 0.13 | 0.25% | 52.73 | 52.8999 | 52.73 | 12,624 |
| Mar 27 2024 | 52.75 | 0.04 | 0.08% | 52.71 | 52.8699 | 52.71 | 5,645 |
| Mar 26 2024 | 52.71 | 0.03 | 0.06% | 52.68 | 52.84 | 52.68 | 7,314 |
| Mar 25 2024 | 52.68 | -0.02 | -0.04% | 52.72 | 52.9999 | 52.61 | 5,334 |
| Mar 22 2024 | 52.70 | 0.02 | 0.03% | 52.63 | 52.91 | 52.63 | 5,198 |
| Mar 21 2024 | 52.6832 | 0.03 | 0.06% | 52.70 | 52.83 | 52.50 | 11,877 |
| Mar 20 2024 | 52.65 | 0.10 | 0.19% | 52.57 | 52.699 | 52.44 | 11,646 |
| Mar 19 2024 | 52.55 | 0.07 | 0.13% | 52.39 | 52.55 | 52.39 | 7,621 |
| Mar 18 2024 | 52.48 | 0.06 | 0.11% | 52.38 | 52.55 | 52.36 | 39,472 |
