Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1.985 | 0.01 | 0.51% | 1.995 | 1.995 | 1.965 | 32,674 |
| Jun 05 2024 | 1.975 | 0.02 | 1.02% | 1.98 | 1.985 | 1.975 | 12,670 |
| Jun 04 2024 | 1.955 | -0.01 | -0.51% | 1.99 | 1.99 | 1.94 | 53,690 |
| Jun 03 2024 | 1.965 | -0.01 | -0.51% | 1.98 | 1.995 | 1.96 | 71,646 |
| May 31 2024 | 1.975 | 0.00 | 0.00% | 1.99 | 1.995 | 1.97 | 42,729 |
| May 30 2024 | 1.975 | -0.01 | -0.25% | 1.985 | 1.99 | 1.975 | 32,644 |
| May 29 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 1.99 | 1.97 | 31,679 |
| May 28 2024 | 1.99 | -0.01 | -0.25% | 2.00 | 2.00 | 1.99 | 26,351 |
| May 27 2024 | 1.995 | 0.00 | 0.00% | 2.00 | 2.01 | 1.995 | 47,372 |
| May 24 2024 | 1.995 | -0.01 | -0.25% | 2.00 | 2.01 | 1.985 | 28,939 |
| May 23 2024 | 2.00 | 0.00 | 0.25% | 1.985 | 2.00 | 1.985 | 26,144 |
| May 22 2024 | 1.995 | -0.01 | -0.25% | 1.99 | 2.01 | 1.985 | 46,465 |
| May 21 2024 | 2.00 | 0.01 | 0.76% | 1.98 | 2.00 | 1.98 | 67,029 |
| May 20 2024 | 1.985 | 0.02 | 0.76% | 1.96 | 1.985 | 1.96 | 24,000 |
| May 17 2024 | 1.97 | 0.00 | 0.00% | 1.975 | 1.975 | 1.945 | 24,732 |
| May 16 2024 | 1.97 | 0.00 | 0.25% | 1.98 | 1.98 | 1.955 | 17,271 |
| May 15 2024 | 1.965 | 0.01 | 0.26% | 1.965 | 1.975 | 1.96 | 21,620 |
| May 14 2024 | 1.96 | -0.01 | -0.51% | 1.96 | 1.96 | 1.955 | 11,478 |
| May 13 2024 | 1.97 | 0.00 | 0.25% | 1.97 | 1.97 | 1.95 | 24,623 |
| May 10 2024 | 1.965 | -0.01 | -0.25% | 1.97 | 1.97 | 1.96 | 16,779 |
| May 09 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.975 | 1.955 | 15,351 |
| May 08 2024 | 1.97 | -0.01 | -0.51% | 1.975 | 1.98 | 1.97 | 23,367 |
| May 02 2024 | 1.98 | 0.00 | 0.00% | 1.975 | 1.98 | 1.96 | 12,343 |
| Apr 30 2024 | 1.98 | 0.01 | 0.51% | 1.965 | 1.98 | 1.965 | 31,764 |
| Apr 29 2024 | 1.97 | 0.02 | 1.03% | 1.97 | 1.97 | 1.96 | 20,806 |
| Apr 26 2024 | 1.95 | 0.00 | 0.26% | 1.955 | 1.965 | 1.94 | 20,178 |
| Apr 25 2024 | 1.945 | -0.02 | -0.77% | 1.955 | 1.96 | 1.93 | 23,458 |
| Apr 24 2024 | 1.96 | 0.01 | 0.51% | 1.945 | 1.965 | 1.945 | 11,150 |
| Apr 23 2024 | 1.95 | 0.01 | 0.52% | 1.935 | 1.95 | 1.935 | 19,108 |
| Apr 22 2024 | 1.94 | 0.01 | 0.78% | 1.93 | 1.95 | 1.93 | 26,923 |
| Apr 19 2024 | 1.925 | 0.00 | 0.00% | 1.91 | 1.93 | 1.91 | 26,433 |
| Apr 18 2024 | 1.925 | -0.01 | -0.26% | 1.92 | 1.94 | 1.91 | 26,370 |
| Apr 17 2024 | 1.93 | 0.03 | 1.58% | 1.91 | 1.93 | 1.905 | 19,637 |
| Apr 16 2024 | 1.90 | -0.02 | -0.78% | 1.94 | 1.94 | 1.895 | 36,663 |
| Apr 15 2024 | 1.915 | -0.05 | -2.30% | 1.96 | 1.96 | 1.91 | 36,530 |
| Apr 12 2024 | 1.96 | -0.01 | -0.25% | 1.965 | 1.97 | 1.94 | 17,270 |
| Apr 11 2024 | 1.965 | 0.03 | 1.29% | 1.93 | 1.965 | 1.93 | 21,186 |
| Apr 10 2024 | 1.94 | -0.01 | -0.26% | 1.94 | 1.945 | 1.94 | 21,480 |
| Apr 09 2024 | 1.945 | 0.02 | 0.78% | 1.965 | 1.965 | 1.93 | 38,220 |
| Apr 08 2024 | 1.93 | 0.00 | 0.26% | 1.93 | 1.94 | 1.92 | 15,942 |
| Apr 05 2024 | 1.925 | 0.02 | 0.79% | 1.915 | 1.925 | 1.905 | 13,379 |
| Apr 04 2024 | 1.91 | -0.01 | -0.26% | 1.925 | 1.94 | 1.91 | 93,036 |
| Apr 03 2024 | 1.915 | -0.01 | -0.52% | 1.94 | 1.95 | 1.915 | 31,499 |
| Apr 02 2024 | 1.925 | -0.01 | -0.26% | 1.925 | 1.955 | 1.92 | 58,519 |
| Mar 28 2024 | 1.93 | 0.02 | 1.05% | 1.92 | 1.94 | 1.92 | 32,883 |
| Mar 27 2024 | 1.91 | -0.03 | -1.29% | 1.96 | 1.96 | 1.91 | 45,692 |
| Mar 26 2024 | 1.935 | -0.04 | -1.78% | 1.95 | 1.965 | 1.935 | 23,392 |
| Mar 22 2024 | 1.97 | 0.00 | 0.25% | 1.955 | 1.97 | 1.955 | 19,136 |
| Mar 21 2024 | 1.965 | 0.02 | 0.77% | 1.94 | 1.975 | 1.94 | 34,786 |
| Mar 20 2024 | 1.95 | 0.02 | 1.30% | 1.935 | 1.95 | 1.925 | 15,261 |
| Mar 19 2024 | 1.925 | 0.01 | 0.26% | 1.915 | 1.93 | 1.915 | 20,515 |
| Mar 15 2024 | 1.92 | 0.00 | 0.00% | 1.94 | 1.94 | 1.92 | 29,952 |
| Mar 14 2024 | 1.92 | -0.01 | -0.26% | 1.93 | 1.93 | 1.92 | 12,058 |
| Mar 13 2024 | 1.925 | 0.02 | 0.79% | 1.915 | 1.93 | 1.915 | 23,538 |
| Mar 12 2024 | 1.91 | 0.00 | 0.00% | 1.905 | 1.915 | 1.905 | 28,390 |
| Mar 11 2024 | 1.91 | -0.01 | -0.52% | 1.93 | 1.93 | 1.90 | 35,368 |
| Mar 08 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.935 | 1.92 | 26,137 |
