Register for real-time alerts, custom portfolio, and market movers
3BRV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 485.12 | -2.61 | -0.54% | 490.04 | 491.83 | 485.00 | 0 |
| May 21 2024 | 487.73 | -7.78 | -1.57% | 492.74 | 492.98 | 487.31 | 0 |
| May 20 2024 | 495.51 | 0.24 | 0.05% | 496.49 | 498.18 | 495.49 | 0 |
| May 17 2024 | 495.27 | 4.97 | 1.01% | 493.78 | 497.82 | 489.19 | 0 |
| May 16 2024 | 490.30 | 14.72 | 3.10% | 481.10 | 491.00 | 480.66 | 0 |
| May 15 2024 | 475.58 | -2.26 | -0.47% | 476.62 | 477.82 | 475.51 | 0 |
| May 14 2024 | 477.84 | -9.22 | -1.89% | 484.99 | 485.22 | 477.40 | 0 |
| May 13 2024 | 487.06 | 3.53 | 0.73% | 480.79 | 487.38 | 480.02 | 0 |
| May 10 2024 | 483.53 | 13.66 | 2.91% | 476.29 | 484.98 | 476.29 | 0 |
| May 09 2024 | 469.87 | 7.33 | 1.58% | 466.45 | 470.89 | 465.66 | 0 |
| May 08 2024 | 462.54 | -2.67 | -0.57% | 468.80 | 469.85 | 461.40 | 0 |
| May 07 2024 | 465.21 | 1.08 | 0.23% | 466.98 | 468.60 | 464.52 | 0 |
| May 06 2024 | 464.13 | 0.82 | 0.18% | 463.65 | 465.06 | 462.21 | 0 |
| May 03 2024 | 463.31 | 5.22 | 1.14% | 462.29 | 464.03 | 458.98 | 0 |
| May 02 2024 | 458.09 | 10.07 | 2.25% | 447.51 | 458.30 | 447.07 | 0 |
| Apr 30 2024 | 448.02 | -0.49 | -0.11% | 450.03 | 452.75 | 441.90 | 0 |
| Apr 29 2024 | 448.51 | 2.11 | 0.47% | 447.06 | 453.58 | 446.38 | 0 |
| Apr 26 2024 | 446.40 | 7.56 | 1.72% | 442.98 | 448.10 | 440.63 | 0 |
| Apr 25 2024 | 438.84 | 4.14 | 0.95% | 436.75 | 441.87 | 435.89 | 0 |
| Apr 24 2024 | 434.70 | 4.50 | 1.05% | 431.03 | 437.86 | 430.76 | 0 |
| Apr 23 2024 | 430.20 | 0.99 | 0.23% | 430.30 | 432.33 | 429.47 | 0 |
| Apr 22 2024 | 429.21 | 3.83 | 0.90% | 431.10 | 431.26 | 426.64 | 0 |
| Apr 19 2024 | 425.38 | -0.06 | -0.01% | 424.99 | 426.74 | 422.24 | 0 |
| Apr 18 2024 | 425.44 | 6.19 | 1.48% | 421.68 | 426.49 | 421.51 | 0 |
| Apr 17 2024 | 419.25 | 0.94 | 0.22% | 417.72 | 419.64 | 417.03 | 0 |
| Apr 16 2024 | 418.31 | -5.36 | -1.27% | 422.78 | 423.51 | 417.03 | 0 |
| Apr 15 2024 | 423.67 | -0.31 | -0.07% | 421.75 | 425.50 | 421.70 | 0 |
| Apr 12 2024 | 423.98 | -6.34 | -1.47% | 426.15 | 426.34 | 422.28 | 0 |
| Apr 11 2024 | 430.32 | 0.14 | 0.03% | 426.15 | 431.41 | 426.11 | 0 |
| Apr 10 2024 | 430.18 | 10.74 | 2.56% | 423.28 | 430.18 | 421.72 | 0 |
| Apr 09 2024 | 419.44 | 1.14 | 0.27% | 420.00 | 421.23 | 417.86 | 0 |
| Apr 08 2024 | 418.30 | 1.79 | 0.43% | 418.83 | 422.21 | 416.20 | 0 |
| Apr 05 2024 | 416.51 | -2.28 | -0.54% | 414.01 | 418.19 | 411.82 | 0 |
| Apr 04 2024 | 418.79 | -0.90 | -0.21% | 418.95 | 419.24 | 418.39 | 0 |
| Apr 03 2024 | 419.69 | -5.54 | -1.30% | 424.13 | 424.79 | 419.62 | 0 |
| Apr 02 2024 | 425.23 | 10.46 | 2.52% | 428.04 | 428.35 | 424.50 | 0 |
| Mar 28 2024 | 414.77 | 2.70 | 0.66% | 412.65 | 417.02 | 412.65 | 0 |
| Mar 27 2024 | 412.07 | -6.52 | -1.56% | 417.59 | 417.59 | 411.92 | 0 |
| Mar 26 2024 | 418.59 | 3.21 | 0.77% | 417.88 | 421.58 | 416.37 | 0 |
| Mar 25 2024 | 415.38 | -6.28 | -1.49% | 419.26 | 421.36 | 414.96 | 0 |
| Mar 22 2024 | 421.66 | -7.65 | -1.78% | 420.34 | 423.86 | 418.68 | 0 |
| Mar 21 2024 | 429.31 | 10.16 | 2.42% | 423.35 | 429.38 | 422.94 | 0 |
| Mar 20 2024 | 419.15 | 1.28 | 0.31% | 419.29 | 421.06 | 418.35 | 0 |
| Mar 19 2024 | 417.87 | -4.33 | -1.03% | 420.89 | 421.10 | 416.62 | 0 |
| Mar 18 2024 | 422.20 | 1.83 | 0.44% | 421.38 | 422.40 | 420.79 | 0 |
| Mar 15 2024 | 420.37 | -2.00 | -0.47% | 419.13 | 421.12 | 418.39 | 0 |
| Mar 14 2024 | 422.37 | -1.90 | -0.45% | 423.88 | 425.29 | 421.14 | 0 |
| Mar 13 2024 | 424.27 | -0.44 | -0.10% | 422.73 | 426.95 | 421.89 | 0 |
| Mar 12 2024 | 424.71 | 13.96 | 3.40% | 418.78 | 425.41 | 417.09 | 0 |
| Mar 11 2024 | 410.75 | 8.83 | 2.20% | 405.64 | 412.02 | 405.64 | 0 |
| Mar 08 2024 | 401.92 | -2.20 | -0.54% | 405.62 | 405.62 | 401.57 | 0 |
| Mar 07 2024 | 404.12 | -4.79 | -1.17% | 407.59 | 408.49 | 403.47 | 0 |
| Mar 06 2024 | 408.91 | 5.47 | 1.36% | 406.75 | 411.27 | 406.19 | 0 |
| Mar 05 2024 | 403.44 | -4.35 | -1.07% | 404.62 | 405.25 | 401.95 | 0 |
| Mar 04 2024 | 407.79 | -10.04 | -2.40% | 415.35 | 416.33 | 407.78 | 0 |
| Mar 01 2024 | 417.83 | 1.12 | 0.27% | 417.43 | 419.69 | 414.94 | 0 |
| Feb 29 2024 | 416.71 | -0.87 | -0.21% | 416.07 | 417.81 | 413.88 | 0 |
| Feb 28 2024 | 417.58 | -7.38 | -1.74% | 420.93 | 421.83 | 416.92 | 0 |
| Feb 27 2024 | 424.96 | 6.30 | 1.50% | 421.61 | 426.21 | 420.61 | 0 |
| Feb 26 2024 | 418.66 | -2.88 | -0.68% | 417.25 | 419.32 | 416.68 | 0 |
| Feb 23 2024 | 421.54 | 0.53 | 0.13% | 422.10 | 422.27 | 419.73 | 0 |
