Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5.94 | -0.02 | -0.34% | 5.99 | 6.0299 | 5.92 | 494,663 |
| Jun 17 2024 | 5.96 | 0.14 | 2.41% | 5.80 | 5.98 | 5.80 | 486,900 |
| Jun 14 2024 | 5.82 | -0.11 | -1.85% | 5.84 | 5.89 | 5.80 | 697,952 |
| Jun 13 2024 | 5.93 | 0.00 | 0.00% | 5.91 | 5.93 | 5.88 | 409,223 |
| Jun 12 2024 | 5.93 | 0.14 | 2.42% | 5.96 | 6.02 | 5.915 | 639,468 |
| Jun 11 2024 | 5.79 | -0.08 | -1.36% | 5.85 | 5.85 | 5.78 | 449,984 |
| Jun 10 2024 | 5.87 | 0.06 | 1.03% | 5.81 | 5.9001 | 5.77 | 541,458 |
| Jun 07 2024 | 5.81 | -0.06 | -1.02% | 5.81 | 5.83 | 5.78 | 468,327 |
| Jun 06 2024 | 5.87 | -0.10 | -1.68% | 5.93 | 5.949 | 5.85 | 484,008 |
| Jun 05 2024 | 5.97 | 0.07 | 1.19% | 5.91 | 5.98 | 5.88 | 490,706 |
| Jun 04 2024 | 5.90 | -0.12 | -1.99% | 5.98 | 6.00 | 5.89 | 546,444 |
| Jun 03 2024 | 6.02 | -0.03 | -0.50% | 6.14 | 6.14 | 6.00 | 1,036,448 |
| May 31 2024 | 6.05 | 0.23 | 3.95% | 5.85 | 6.08 | 5.82 | 982,295 |
| May 30 2024 | 5.82 | 0.07 | 1.22% | 5.82 | 5.89 | 5.79 | 598,323 |
| May 29 2024 | 5.75 | -0.15 | -2.54% | 5.78 | 5.835 | 5.70 | 923,392 |
| May 28 2024 | 5.90 | -0.20 | -3.28% | 6.10 | 6.10 | 5.873 | 1,157,416 |
| May 24 2024 | 6.10 | -0.04 | -0.65% | 6.21 | 6.22 | 6.045 | 630,635 |
| May 23 2024 | 6.14 | -0.12 | -1.92% | 6.30 | 6.30 | 6.10 | 734,552 |
| May 22 2024 | 6.26 | -0.06 | -0.95% | 6.30 | 6.36 | 6.25 | 484,614 |
| May 21 2024 | 6.32 | 0.04 | 0.64% | 6.30 | 6.32 | 6.27 | 493,612 |
| May 20 2024 | 6.28 | -0.04 | -0.63% | 6.34 | 6.37 | 6.28 | 560,883 |
| May 17 2024 | 6.32 | 0.03 | 0.48% | 6.30 | 6.345 | 6.255 | 496,423 |
| May 16 2024 | 6.29 | 0.03 | 0.48% | 6.23 | 6.29 | 6.2101 | 505,053 |
| May 15 2024 | 6.26 | 0.06 | 0.97% | 6.25 | 6.34 | 6.225 | 605,654 |
| May 14 2024 | 6.20 | 0.12 | 1.97% | 6.15 | 6.27 | 6.11 | 547,879 |
| May 13 2024 | 6.08 | 0.07 | 1.16% | 6.08 | 6.12 | 6.045 | 556,449 |
| May 10 2024 | 6.01 | -0.03 | -0.50% | 6.07 | 6.11 | 5.97 | 558,121 |
| May 09 2024 | 6.04 | 0.01 | 0.17% | 6.04 | 6.13 | 6.00 | 707,948 |
| May 08 2024 | 6.03 | -0.08 | -1.31% | 6.06 | 6.06 | 6.00 | 832,154 |
| May 07 2024 | 6.11 | -0.03 | -0.49% | 6.14 | 6.16 | 6.04 | 981,369 |
| May 06 2024 | 6.14 | 0.12 | 1.99% | 6.06 | 6.14 | 6.06 | 623,907 |
| May 03 2024 | 6.02 | -0.15 | -2.43% | 6.17 | 6.215 | 6.02 | 1,352,476 |
| May 02 2024 | 6.17 | -0.06 | -0.96% | 6.27 | 6.2874 | 6.11 | 726,387 |
| May 01 2024 | 6.23 | -0.06 | -0.95% | 6.24 | 6.46 | 6.025 | 1,994,068 |
| Apr 30 2024 | 6.29 | -0.13 | -2.02% | 6.35 | 6.38 | 6.275 | 537,054 |
| Apr 29 2024 | 6.42 | 0.02 | 0.31% | 6.45 | 6.48 | 6.395 | 322,995 |
| Apr 26 2024 | 6.40 | 0.07 | 1.11% | 6.38 | 6.46 | 6.34 | 334,583 |
| Apr 25 2024 | 6.33 | -0.07 | -1.09% | 6.31 | 6.34 | 6.30 | 495,558 |
| Apr 24 2024 | 6.40 | -0.10 | -1.54% | 6.44 | 6.44 | 6.37 | 446,165 |
| Apr 23 2024 | 6.50 | 0.08 | 1.25% | 6.39 | 6.53 | 6.39 | 288,838 |
| Apr 22 2024 | 6.42 | 0.08 | 1.26% | 6.38 | 6.445 | 6.36 | 437,464 |
| Apr 19 2024 | 6.34 | 0.13 | 2.09% | 6.20 | 6.35 | 6.20 | 518,196 |
| Apr 18 2024 | 6.21 | 0.03 | 0.49% | 6.21 | 6.29 | 6.15 | 566,117 |
| Apr 17 2024 | 6.18 | 0.03 | 0.49% | 6.22 | 6.28 | 6.145 | 485,913 |
| Apr 16 2024 | 6.15 | -0.08 | -1.28% | 6.17 | 6.22 | 6.1201 | 812,543 |
| Apr 15 2024 | 6.23 | -0.05 | -0.80% | 6.34 | 6.3596 | 6.16 | 900,223 |
| Apr 12 2024 | 6.28 | -0.07 | -1.10% | 6.30 | 6.34 | 6.24 | 711,376 |
| Apr 11 2024 | 6.35 | 0.16 | 2.58% | 6.26 | 6.37 | 6.22 | 791,803 |
| Apr 10 2024 | 6.19 | -0.41 | -6.21% | 6.3972 | 6.42 | 6.14 | 1,415,762 |
| Apr 09 2024 | 6.60 | 0.12 | 1.85% | 6.49 | 6.61 | 6.4699 | 860,188 |
| Apr 08 2024 | 6.48 | -0.03 | -0.46% | 6.55 | 6.60 | 6.475 | 402,097 |
| Apr 05 2024 | 6.51 | 0.00 | 0.00% | 6.49 | 6.53 | 6.45 | 992,329 |
| Apr 04 2024 | 6.51 | -0.06 | -0.91% | 6.66 | 6.70 | 6.49 | 631,851 |
| Apr 03 2024 | 6.57 | 0.06 | 0.92% | 6.52 | 6.58 | 6.44 | 917,743 |
| Apr 02 2024 | 6.51 | -0.09 | -1.36% | 6.58 | 6.61 | 6.475 | 1,077,101 |
| Apr 01 2024 | 6.60 | -0.29 | -4.21% | 6.88 | 6.88 | 6.59 | 1,238,052 |
| Mar 28 2024 | 6.89 | 0.08 | 1.17% | 6.81 | 6.93 | 6.79 | 708,395 |
| Mar 27 2024 | 6.81 | -0.06 | -0.87% | 6.70 | 6.83 | 6.67 | 690,450 |
| Mar 26 2024 | 6.87 | -0.08 | -1.15% | 6.95 | 6.98 | 6.85 | 1,028,090 |
| Mar 25 2024 | 6.95 | 0.07 | 1.02% | 6.90 | 7.015 | 6.90 | 461,069 |
| Mar 22 2024 | 6.88 | -0.10 | -1.43% | 6.95 | 7.00 | 6.88 | 458,523 |
