BrilliA Inc (BRIA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -6.9970845481 | 3.43 | 3.5 | 2.9 | 20283 | 3.152633 | CS |
| 4 | -0.6444 | -16.8057583977 | 3.8344 | 4 | 2.9 | 20252 | 3.4507918 | CS |
| 12 | -0.81 | -20.25 | 4 | 4.38 | 2.9 | 39793 | 3.8230587 | CS |
| 26 | -0.81 | -20.25 | 4 | 4.38 | 2.9 | 39793 | 3.8230587 | CS |
| 52 | -0.81 | -20.25 | 4 | 4.38 | 2.9 | 39793 | 3.8230587 | CS |
| 156 | -0.81 | -20.25 | 4 | 4.38 | 2.9 | 39793 | 3.8230587 | CS |
| 260 | -0.81 | -20.25 | 4 | 4.38 | 2.9 | 39793 | 3.8230587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 3.19 | 0.09 | 3.04 | 3.02 | 3.22 | 3 | 18400 |
| 1739230200 | 3.096 | 0.11 | 3.55 | 3.04 | 3.2 | 2.94 | 16548 |
| 1738971000 | 2.99 | -0.17 | -5.38 | 3.25 | 3.3899 | 2.9 | 44493 |
| 1738884600 | 3.16 | -0.19 | -5.67 | 3.37 | 3.37 | 3.16 | 2473 |
| 1738798200 | 3.35 | -0.09 | -2.62 | 3.41 | 3.44 | 3.18 | 30409 |
| 1738711800 | 3.44 | -0.01 | -0.29 | 3.43 | 3.5 | 3.43 | 7493 |
| 1738625400 | 3.45 | 0 | 0.00 | 3.39 | 3.5099 | 3.39 | 4805 |
| 1738366200 | 3.45 | 0 | 0.00 | 3.48 | 3.6975 | 3.4 | 4108 |
| 1738279800 | 3.45 | 0.04 | 1.17 | 3.53 | 3.59 | 3.45 | 5801 |
| 1738193400 | 3.41 | -0.02 | -0.58 | 3.37 | 3.7199 | 3.37 | 18713 |
| 1738107000 | 3.43 | -0.03 | -0.87 | 3.49 | 3.87 | 3.34 | 51067 |
| 1738020600 | 3.46 | -0.14 | -3.89 | 3.6 | 3.72 | 3.34 | 37576 |
| 1737761400 | 3.6 | -0.16 | -4.26 | 3.69 | 3.69 | 3.45 | 8455 |
| 1737675000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737588600 | 3.76 | -0.01 | -0.27 | 3.75 | 3.95 | 3.67 | 7361 |
| 1737502200 | 3.77 | 0.12 | 3.29 | 3.71 | 3.91 | 3.66 | 21462 |
| 1737156600 | 3.65 | -0.08 | -2.14 | 3.76 | 3.9785 | 3.65 | 10812 |
| 1737070200 | 3.73 | 0.08 | 2.19 | 3.8 | 3.92 | 3.65 | 25336 |
| 1736983800 | 3.65 | 0.03 | 0.83 | 3.8 | 3.93 | 3.62 | 18937 |
| 1736897400 | 3.62 | 0.04 | 1.12 | 3.8344 | 4 | 3.59 | 48343 |
| 1736811000 | 3.58 | -0.41 | -10.28 | 4.01 | 4.01 | 3.285 | 226568 |
| 1736551800 | 3.99 | 0.03 | 0.76 | 4 | 4.08 | 3.98 | 32080 |
| 1736379000 | 3.96 | 0.01 | 0.25 | 3.96 | 4 | 3.95 | 8165 |
| 1736292600 | 3.95 | -0.04 | -1.03 | 3.96 | 4.15 | 3.95 | 34321 |
| 1736206200 | 3.9911 | 0.02 | 0.53 | 3.93 | 4.0599999 | 3.75 | 26145 |
| 1735947000 | 3.97 | 0.04 | 1.02 | 3.97 | 4.04 | 3.67 | 39286 |
| 1735860600 | 3.93 | 0.12 | 3.15 | 3.88 | 4.15 | 3.76 | 31045 |
| 1735687800 | 3.81 | -0.44 | -10.35 | 4.3 | 4.36 | 3.81 | 29897 |
| 1735601400 | 4.25 | 0.26 | 6.52 | 4.0599999 | 4.38 | 3.6712 | 38931 |
| 1735342200 | 3.99 | -0.03 | -0.75 | 3.9 | 4 | 3.9 | 2144 |
| 1735255800 | 4.0199999 | -0.13 | -3.13 | 4 | 4.05 | 3.74 | 26863 |
| 1735077840 | 4.15 | 0.15 | 3.75 | 4.0199999 | 4.17 | 4.0046 | 16209 |
| 1734996600 | 4 | -0.01 | -0.25 | 3.97 | 4.0199999 | 3.8 | 22141 |
| 1734737400 | 4.01 | 0.01 | 0.25 | 3.96 | 4.13 | 3.87 | 17188 |
| 1734651000 | 4 | 0 | 0.00 | 3.92 | 4.15 | 3.82 | 111576 |
| 1734564600 | 4 | 0.14 | 3.63 | 3.8 | 4 | 3.7623 | 4028 |
| 1734478200 | 3.86 | 0.01 | 0.26 | 3.9 | 3.9 | 3.86 | 1018 |
| 1734391800 | 3.85 | -0.05 | -1.28 | 4.0199999 | 4.0199999 | 3.85 | 2504 |
| 1734132600 | 3.9 | 0.02 | 0.52 | 3.9 | 4.0599999 | 3.78 | 60204 |
| 1734046200 | 3.88 | -0.07 | -1.77 | 4.04 | 4.04 | 3.8 | 35900 |
| 1733959800 | 3.95 | 0.02 | 0.51 | 3.97 | 4.0199999 | 3.6 | 67190 |
| 1733873400 | 3.93 | 0.12 | 3.15 | 3.82 | 4.04 | 3.81 | 61774 |
| 1733787000 | 3.81 | -0.08 | -2.06 | 4 | 4.03 | 3.81 | 11083 |
| 1733527800 | 3.89 | -0.12 | -2.99 | 4.04 | 4.18 | 3.58 | 70211 |
| 1733441400 | 4.01 | 0.11 | 2.82 | 3.87 | 4.1323 | 3.71 | 113169 |
| 1733355000 | 3.9 | 0.13 | 3.45 | 3.76 | 3.98 | 3.76 | 14417 |
| 1733268600 | 3.77 | -0.04 | -1.05 | 3.79 | 3.85 | 3.77 | 32142 |
| 1733182200 | 3.81 | -0.13 | -3.30 | 3.92 | 3.9737 | 3.81 | 22395 |
| 1732917840 | 3.94 | -0.06 | -1.50 | 4 | 4.0499 | 3.86 | 44449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
