Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.84 | 2.75 | 427,075 |
| Sep 20 2024 | 2.80 | -0.03 | -1.06% | 2.82 | 2.84 | 2.76 | 3,155,142 |
| Sep 19 2024 | 2.83 | 0.07 | 2.54% | 2.76 | 2.85 | 2.76 | 676,253 |
| Sep 18 2024 | 2.76 | 0.04 | 1.47% | 2.73 | 2.80 | 2.67 | 812,861 |
| Sep 17 2024 | 2.72 | 0.01 | 0.37% | 2.73 | 2.78 | 2.71 | 166,499 |
| Sep 16 2024 | 2.71 | 0.01 | 0.37% | 2.70 | 2.755 | 2.70 | 149,398 |
| Sep 13 2024 | 2.70 | 0.01 | 0.37% | 2.71 | 2.74 | 2.67 | 236,872 |
| Sep 12 2024 | 2.69 | 0.03 | 1.13% | 2.67 | 2.7385 | 2.67 | 149,019 |
| Sep 11 2024 | 2.66 | -0.02 | -0.75% | 2.71 | 2.725 | 2.66 | 163,305 |
| Sep 10 2024 | 2.68 | -0.01 | -0.37% | 2.69 | 2.745 | 2.675 | 84,943 |
| Sep 09 2024 | 2.69 | -0.10 | -3.58% | 2.79 | 2.83 | 2.68 | 196,053 |
| Sep 06 2024 | 2.79 | 0.08 | 2.95% | 2.75 | 2.79 | 2.70 | 123,821 |
| Sep 05 2024 | 2.71 | -0.05 | -1.81% | 2.77 | 2.81 | 2.71 | 101,746 |
| Sep 04 2024 | 2.76 | -0.02 | -0.72% | 2.78 | 2.80 | 2.72 | 279,092 |
| Sep 03 2024 | 2.78 | -0.01 | -0.36% | 2.79 | 2.84 | 2.71 | 1,099,815 |
| Aug 30 2024 | 2.79 | -0.02 | -0.71% | 2.83 | 2.86 | 2.77 | 84,174 |
| Aug 29 2024 | 2.81 | 0.01 | 0.36% | 2.825 | 2.87 | 2.80 | 183,172 |
| Aug 28 2024 | 2.80 | -0.04 | -1.41% | 2.83 | 2.86 | 2.80 | 61,429 |
| Aug 27 2024 | 2.84 | 0.04 | 1.43% | 2.80 | 2.85 | 2.79 | 110,349 |
| Aug 26 2024 | 2.80 | -0.05 | -1.75% | 2.81 | 2.87 | 2.77 | 130,230 |
| Aug 23 2024 | 2.85 | 0.09 | 3.26% | 2.79 | 2.8906 | 2.7801 | 177,389 |
| Aug 22 2024 | 2.76 | -0.05 | -1.78% | 2.80 | 2.85 | 2.755 | 75,109 |
| Aug 21 2024 | 2.81 | 0.06 | 2.18% | 2.75 | 2.889 | 2.74 | 70,046 |
| Aug 20 2024 | 2.75 | -0.02 | -0.72% | 2.77 | 2.79 | 2.71 | 57,452 |
| Aug 19 2024 | 2.77 | 0.10 | 3.75% | 2.67 | 2.838 | 2.67 | 64,141 |
| Aug 16 2024 | 2.67 | 0.06 | 2.30% | 2.61 | 2.71 | 2.59 | 56,335 |
| Aug 15 2024 | 2.61 | 0.03 | 1.16% | 2.57 | 2.71 | 2.5601 | 81,331 |
| Aug 14 2024 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 2.55 | 46,200 |
| Aug 13 2024 | 2.57 | 0.03 | 1.18% | 2.56 | 2.605 | 2.52 | 46,537 |
| Aug 12 2024 | 2.54 | 0.03 | 1.20% | 2.54 | 2.55 | 2.50 | 35,316 |
| Aug 09 2024 | 2.51 | 0.02 | 0.80% | 2.50 | 2.57 | 2.45 | 104,201 |
| Aug 08 2024 | 2.49 | -0.01 | -0.40% | 2.54 | 2.56 | 2.46 | 96,730 |
| Aug 07 2024 | 2.50 | -0.01 | -0.40% | 2.53 | 2.5496 | 2.50 | 107,433 |
| Aug 06 2024 | 2.51 | -0.03 | -1.18% | 2.53 | 2.56 | 2.50 | 80,829 |
| Aug 05 2024 | 2.54 | -0.03 | -1.17% | 2.56 | 2.60 | 2.51 | 82,047 |
| Aug 02 2024 | 2.57 | -0.09 | -3.38% | 2.65 | 2.66 | 2.57 | 116,015 |
| Aug 01 2024 | 2.66 | -0.12 | -4.32% | 2.79 | 2.79 | 2.65 | 109,783 |
| Jul 31 2024 | 2.78 | 0.03 | 1.09% | 2.77 | 2.85 | 2.75 | 138,104 |
| Jul 30 2024 | 2.75 | -0.03 | -1.08% | 2.77 | 2.825 | 2.75 | 85,774 |
| Jul 29 2024 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 2.76 | 63,617 |
| Jul 26 2024 | 2.79 | 0.02 | 0.72% | 2.78 | 2.81 | 2.75 | 108,888 |
| Jul 25 2024 | 2.77 | -0.01 | -0.36% | 2.75 | 2.81 | 2.75 | 39,324 |
| Jul 24 2024 | 2.78 | 0.02 | 0.72% | 2.76 | 2.8299 | 2.75 | 176,165 |
| Jul 23 2024 | 2.76 | -0.05 | -1.78% | 2.78 | 2.83 | 2.75 | 175,836 |
| Jul 22 2024 | 2.81 | -0.12 | -4.10% | 2.90 | 2.9199 | 2.79 | 83,418 |
| Jul 19 2024 | 2.93 | 0.16 | 5.78% | 2.78 | 2.98 | 2.7701 | 153,570 |
| Jul 18 2024 | 2.77 | -0.04 | -1.42% | 2.82 | 2.9218 | 2.77 | 79,068 |
| Jul 17 2024 | 2.81 | -0.10 | -3.44% | 2.87 | 2.90 | 2.81 | 99,849 |
| Jul 16 2024 | 2.91 | 0.18 | 6.59% | 2.74 | 2.92 | 2.73 | 158,411 |
| Jul 15 2024 | 2.73 | -0.03 | -1.09% | 2.77 | 2.82 | 2.72 | 166,791 |
| Jul 12 2024 | 2.76 | 0.02 | 0.73% | 2.73 | 2.79 | 2.71 | 127,621 |
| Jul 11 2024 | 2.74 | 0.06 | 2.24% | 2.75 | 2.7916 | 2.73 | 217,576 |
| Jul 10 2024 | 2.68 | 0.01 | 0.37% | 2.69 | 2.71 | 2.68 | 158,266 |
| Jul 09 2024 | 2.67 | 0.05 | 1.91% | 2.62 | 2.73 | 2.62 | 181,394 |
| Jul 08 2024 | 2.62 | -0.08 | -2.96% | 2.71 | 2.71 | 2.62 | 148,072 |
| Jul 05 2024 | 2.70 | -0.05 | -1.82% | 2.75 | 2.7562 | 2.70 | 141,012 |
| Jul 03 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 2.72 | 73,471 |
| Jul 02 2024 | 2.75 | -0.10 | -3.51% | 2.84 | 2.85 | 2.72 | 283,733 |
| Jul 01 2024 | 2.85 | 0.24 | 9.20% | 2.73 | 2.89 | 2.6304 | 691,609 |
| Jun 28 2024 | 2.61 | -0.24 | -8.42% | 2.84 | 2.899 | 2.61 | 2,732,318 |
| Jun 27 2024 | 2.85 | 0.10 | 3.64% | 2.77 | 2.91 | 2.66 | 209,304 |
| Jun 26 2024 | 2.75 | 0.02 | 0.73% | 2.72 | 2.86 | 2.72 | 275,786 |
