Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BREA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.41 | 0.12 | 0.47% | 25.41 | 25.41 | 25.41 | 0 |
| May 16 2024 | 25.29 | -0.20 | -0.78% | 25.35 | 25.35 | 25.29 | 101 |
| May 15 2024 | 25.49 | 0.25 | 0.99% | 25.45 | 25.49 | 25.41 | 500 |
| May 14 2024 | 25.24 | 0.09 | 0.36% | 25.25 | 25.25 | 25.24 | 105 |
| May 13 2024 | 25.15 | -0.10 | -0.40% | 25.15 | 25.15 | 25.15 | 1 |
| May 10 2024 | 25.25 | -0.04 | -0.16% | 25.25 | 25.25 | 25.25 | 100 |
| May 09 2024 | 25.29 | 0.23 | 0.92% | 25.09 | 25.29 | 25.09 | 100 |
| May 08 2024 | 25.06 | 0.10 | 0.40% | 24.87 | 25.06 | 24.87 | 400 |
| May 07 2024 | 24.96 | 0.02 | 0.08% | 24.99 | 24.99 | 24.90 | 300 |
| May 06 2024 | 24.94 | 0.42 | 1.71% | 24.94 | 24.94 | 24.94 | 100 |
| May 03 2024 | 24.52 | 0.15 | 0.62% | 24.53 | 24.53 | 24.52 | 100 |
| May 02 2024 | 24.37 | -0.01 | -0.04% | 24.21 | 24.37 | 24.20 | 1,100 |
| May 01 2024 | 24.38 | 0.02 | 0.08% | 24.38 | 24.38 | 24.38 | 100 |
| Apr 30 2024 | 24.36 | -0.25 | -1.02% | 24.58 | 24.58 | 24.36 | 1,000 |
| Apr 29 2024 | 24.61 | -0.07 | -0.28% | 24.61 | 24.66 | 24.61 | 500 |
| Apr 26 2024 | 24.68 | 0.19 | 0.78% | 24.64 | 24.70 | 24.64 | 900 |
| Apr 25 2024 | 24.49 | -0.05 | -0.20% | 24.20 | 24.49 | 24.19 | 500 |
| Apr 24 2024 | 24.54 | 0.09 | 0.37% | 24.54 | 24.54 | 24.54 | 0 |
| Apr 23 2024 | 24.45 | 0.31 | 1.28% | 24.20 | 24.45 | 24.20 | 400 |
| Apr 22 2024 | 24.14 | 0.13 | 0.54% | 24.14 | 24.14 | 24.14 | 0 |
| Apr 19 2024 | 24.01 | -0.04 | -0.17% | 24.06 | 24.06 | 24.01 | 300 |
| Apr 18 2024 | 24.05 | -0.03 | -0.12% | 24.07 | 24.07 | 24.05 | 300 |
| Apr 17 2024 | 24.08 | -0.04 | -0.17% | 24.29 | 24.29 | 24.08 | 150 |
| Apr 16 2024 | 24.12 | -0.09 | -0.37% | 24.12 | 24.12 | 24.12 | 0 |
| Apr 15 2024 | 24.21 | -0.24 | -0.98% | 24.73 | 24.73 | 24.21 | 1,000 |
| Apr 12 2024 | 24.45 | -0.16 | -0.65% | 24.68 | 24.68 | 24.34 | 600 |
| Apr 11 2024 | 24.61 | 0.09 | 0.37% | 24.54 | 24.61 | 24.53 | 200 |
| Apr 10 2024 | 24.52 | 0.02 | 0.08% | 24.38 | 24.52 | 24.38 | 400 |
| Apr 09 2024 | 24.50 | -0.12 | -0.49% | 24.61 | 24.61 | 24.48 | 600 |
| Apr 08 2024 | 24.62 | -0.09 | -0.36% | 24.68 | 24.68 | 24.62 | 101 |
| Apr 05 2024 | 24.71 | 0.35 | 1.44% | 24.60 | 24.71 | 24.60 | 300 |
| Apr 04 2024 | 24.36 | -0.21 | -0.85% | 24.58 | 24.58 | 24.36 | 509 |
| Apr 03 2024 | 24.57 | 0.24 | 0.99% | 24.36 | 24.57 | 24.36 | 1,100 |
| Apr 02 2024 | 24.33 | -0.12 | -0.49% | 24.30 | 24.33 | 24.30 | 401 |
| Apr 01 2024 | 24.45 | 0.03 | 0.12% | 24.39 | 24.45 | 24.39 | 300 |
| Mar 28 2024 | 24.42 | 0.02 | 0.08% | 24.37 | 24.42 | 24.35 | 1,400 |
| Mar 27 2024 | 24.40 | 0.02 | 0.08% | 24.38 | 24.40 | 24.38 | 200 |
| Mar 26 2024 | 24.38 | -0.01 | -0.04% | 24.46 | 24.46 | 24.38 | 100 |
| Mar 25 2024 | 24.39 | -0.04 | -0.16% | 24.49 | 24.49 | 24.39 | 100 |
| Mar 22 2024 | 24.43 | 0.05 | 0.21% | 24.40 | 24.43 | 24.40 | 100 |
| Mar 21 2024 | 24.38 | 0.15 | 0.62% | 24.36 | 24.38 | 24.36 | 100 |
| Mar 20 2024 | 24.23 | 0.17 | 0.71% | 24.19 | 24.23 | 24.19 | 100 |
| Mar 19 2024 | 24.06 | 0.18 | 0.75% | 23.82 | 24.06 | 23.82 | 300 |
| Mar 18 2024 | 23.88 | 0.10 | 0.42% | 23.94 | 23.94 | 23.88 | 501 |
| Mar 15 2024 | 23.78 | 0.04 | 0.17% | 23.78 | 23.78 | 23.78 | 0 |
| Mar 14 2024 | 23.74 | -0.12 | -0.50% | 23.93 | 23.93 | 23.74 | 206 |
| Mar 13 2024 | 23.86 | 0.12 | 0.51% | 23.94 | 23.94 | 23.86 | 200 |
| Mar 12 2024 | 23.74 | 0.14 | 0.59% | 23.73 | 23.79 | 23.60 | 1,000 |
| Mar 11 2024 | 23.60 | -0.04 | -0.17% | 23.52 | 23.61 | 23.51 | 1,300 |
| Mar 08 2024 | 23.64 | -0.15 | -0.63% | 23.79 | 23.79 | 23.64 | 2,600 |
| Mar 07 2024 | 23.79 | 0.15 | 0.63% | 23.82 | 23.82 | 23.79 | 100 |
| Mar 06 2024 | 23.64 | 0.18 | 0.77% | 23.60 | 23.64 | 23.60 | 200 |
| Mar 05 2024 | 23.46 | -0.09 | -0.38% | 23.56 | 23.56 | 23.46 | 400 |
| Mar 04 2024 | 23.55 | 0.11 | 0.47% | 23.55 | 23.55 | 23.55 | 100 |
| Mar 01 2024 | 23.44 | 0.21 | 0.90% | 23.24 | 23.44 | 23.24 | 1,400 |
| Feb 29 2024 | 23.23 | 0.10 | 0.43% | 23.21 | 23.23 | 23.14 | 2,420 |
| Feb 28 2024 | 23.13 | -0.07 | -0.30% | 23.13 | 23.13 | 23.13 | 0 |
| Feb 27 2024 | 23.20 | 0.19 | 0.83% | 23.20 | 23.20 | 23.20 | 0 |
| Feb 26 2024 | 23.01 | -0.10 | -0.43% | 23.03 | 23.03 | 23.01 | 575 |
| Feb 23 2024 | 23.11 | 0.04 | 0.17% | 23.00 | 23.11 | 23.00 | 5,425 |
| Feb 22 2024 | 23.07 | 0.19 | 0.83% | 23.01 | 23.07 | 23.01 | 1,200 |
| Feb 21 2024 | 22.88 | 0.18 | 0.79% | 22.88 | 22.88 | 22.88 | 0 |
