Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.795 | -0.82 | -1.69% | 48.04 | 48.145 | 47.795 | 820 |
| May 30 2024 | 48.615 | -0.47 | -0.95% | 48.91 | 48.975 | 48.615 | 2,091 |
| May 29 2024 | 49.08 | 0.55 | 1.13% | 49.26 | 49.525 | 49.045 | 6,065 |
| May 28 2024 | 48.53 | 0.23 | 0.49% | 48.32 | 48.565 | 48.32 | 779 |
| May 27 2024 | 48.295 | 0.51 | 1.06% | 47.935 | 48.315 | 47.885 | 6,934 |
| May 24 2024 | 47.79 | 0.13 | 0.26% | 47.54 | 47.79 | 47.12 | 5,897 |
| May 23 2024 | 47.665 | -0.34 | -0.70% | 47.785 | 48.235 | 47.665 | 4,442 |
| May 22 2024 | 48.00 | -0.43 | -0.89% | 47.84 | 48.045 | 47.71 | 1,173 |
| May 21 2024 | 48.43 | -0.39 | -0.79% | 48.365 | 48.435 | 48.065 | 2,160 |
| May 20 2024 | 48.815 | 0.42 | 0.88% | 48.96 | 49.05 | 48.45 | 41,427 |
| May 17 2024 | 48.39 | 0.03 | 0.06% | 48.585 | 48.585 | 48.36 | 2,695 |
| May 16 2024 | 48.36 | 0.58 | 1.21% | 48.11 | 48.495 | 47.79 | 3,059 |
| May 15 2024 | 47.78 | -0.06 | -0.11% | 48.245 | 48.245 | 47.24 | 2,444 |
| May 14 2024 | 47.835 | -0.78 | -1.59% | 48.61 | 48.69 | 47.83 | 2,903 |
| May 13 2024 | 48.61 | -0.37 | -0.75% | 48.355 | 48.61 | 48.345 | 701 |
| May 10 2024 | 48.975 | 0.09 | 0.19% | 49.20 | 49.22 | 48.97 | 2,536 |
| May 09 2024 | 48.88 | 0.12 | 0.25% | 49.055 | 49.35 | 48.79 | 5,648 |
| May 08 2024 | 48.76 | 0.36 | 0.75% | 48.20 | 48.79 | 47.76 | 2,463 |
| May 07 2024 | 48.395 | -0.30 | -0.61% | 48.67 | 48.87 | 48.10 | 6,175 |
| May 06 2024 | 48.69 | 0.08 | 0.16% | 48.755 | 48.885 | 48.56 | 8,816 |
| May 03 2024 | 48.61 | -0.34 | -0.69% | 49.125 | 49.265 | 48.50 | 2,227 |
| May 02 2024 | 48.95 | -1.73 | -3.41% | 49.255 | 49.55 | 48.80 | 11,057 |
| Apr 30 2024 | 50.68 | -0.38 | -0.74% | 51.09 | 51.39 | 50.14 | 2,767 |
| Apr 29 2024 | 51.06 | -0.57 | -1.10% | 51.23 | 51.59 | 51.06 | 4,072 |
| Apr 26 2024 | 51.63 | 0.95 | 1.87% | 51.56 | 51.88 | 51.31 | 1,003 |
| Apr 25 2024 | 50.68 | -0.34 | -0.67% | 51.13 | 51.13 | 50.56 | 1,462 |
| Apr 24 2024 | 51.02 | 0.07 | 0.14% | 51.29 | 51.35 | 50.93 | 8,597 |
| Apr 23 2024 | 50.95 | 0.28 | 0.55% | 50.89 | 51.04 | 50.12 | 32,424 |
| Apr 22 2024 | 50.67 | -0.34 | -0.67% | 50.18 | 50.70 | 50.05 | 7,223 |
| Apr 19 2024 | 51.01 | 0.19 | 0.37% | 51.40 | 51.44 | 50.40 | 15,342 |
| Apr 18 2024 | 50.82 | -1.40 | -2.68% | 50.94 | 51.11 | 50.37 | 6,278 |
| Apr 17 2024 | 52.22 | -0.43 | -0.82% | 52.50 | 52.56 | 51.76 | 6,476 |
| Apr 16 2024 | 52.65 | 0.32 | 0.61% | 52.94 | 52.94 | 52.30 | 9,048 |
| Apr 15 2024 | 52.33 | -1.28 | -2.39% | 52.35 | 52.42 | 51.90 | 7,018 |
| Apr 12 2024 | 53.61 | 1.43 | 2.74% | 52.55 | 53.68 | 52.50 | 5,347 |
| Apr 11 2024 | 52.18 | 0.80 | 1.56% | 52.31 | 52.47 | 51.92 | 5,364 |
| Apr 10 2024 | 51.38 | 0.06 | 0.12% | 51.29 | 51.87 | 51.02 | 2,432 |
| Apr 09 2024 | 51.32 | -0.15 | -0.29% | 51.65 | 51.82 | 51.22 | 5,784 |
| Apr 08 2024 | 51.47 | -0.75 | -1.44% | 51.35 | 51.90 | 51.22 | 7,683 |
| Apr 05 2024 | 52.22 | 1.27 | 2.49% | 52.05 | 52.30 | 51.75 | 8,416 |
| Apr 04 2024 | 50.95 | -0.34 | -0.66% | 51.00 | 51.01 | 50.80 | 2,320 |
| Apr 03 2024 | 51.29 | 0.41 | 0.81% | 51.26 | 51.54 | 51.07 | 8,537 |
| Apr 02 2024 | 50.88 | 1.26 | 2.54% | 50.78 | 51.25 | 50.57 | 5,585 |
| Mar 28 2024 | 49.62 | 0.65 | 1.33% | 49.30 | 49.74 | 49.30 | 3,388 |
| Mar 27 2024 | 48.97 | -0.24 | -0.48% | 48.70 | 48.97 | 48.49 | 1,105 |
| Mar 26 2024 | 49.205 | -0.08 | -0.15% | 49.15 | 49.25 | 49.00 | 1,259 |
| Mar 25 2024 | 49.28 | 0.48 | 0.99% | 48.815 | 49.285 | 48.705 | 3,039 |
| Mar 22 2024 | 48.795 | 0.41 | 0.84% | 48.715 | 48.88 | 48.64 | 1,718 |
| Mar 21 2024 | 48.39 | -0.35 | -0.72% | 48.71 | 48.82 | 48.32 | 3,366 |
| Mar 20 2024 | 48.74 | -0.58 | -1.18% | 49.175 | 49.20 | 48.60 | 2,874 |
| Mar 19 2024 | 49.32 | 0.43 | 0.88% | 49.045 | 49.50 | 49.015 | 6,124 |
| Mar 18 2024 | 48.89 | 0.78 | 1.62% | 48.48 | 48.89 | 48.40 | 2,798 |
| Mar 15 2024 | 48.11 | 0.08 | 0.17% | 47.985 | 48.30 | 47.84 | 9,769 |
| Mar 14 2024 | 48.03 | 1.14 | 2.43% | 47.315 | 48.12 | 47.27 | 3,915 |
| Mar 13 2024 | 46.89 | 0.28 | 0.60% | 46.74 | 47.07 | 46.725 | 1,211 |
| Mar 12 2024 | 46.61 | 0.16 | 0.36% | 46.52 | 46.70 | 46.28 | 1,995 |
| Mar 11 2024 | 46.445 | 0.28 | 0.61% | 46.235 | 46.445 | 45.90 | 1,664 |
| Mar 08 2024 | 46.165 | -0.56 | -1.19% | 47.01 | 47.175 | 46.00 | 2,749 |
| Mar 07 2024 | 46.72 | -0.68 | -1.43% | 46.755 | 46.755 | 46.40 | 2,222 |
| Mar 06 2024 | 47.40 | 0.84 | 1.79% | 46.72 | 47.40 | 46.665 | 1,246 |
| Mar 05 2024 | 46.565 | -0.56 | -1.18% | 46.75 | 46.98 | 46.50 | 17,570 |
| Mar 04 2024 | 47.12 | -0.68 | -1.42% | 47.37 | 47.60 | 47.00 | 2,394 |
