Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRRLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.27 | -0.11 | -0.63% | 17.28 | 18.415 | 17.27 | 1,331 |
| Jun 13 2024 | 17.38 | 0.01 | 0.06% | 17.50 | 17.50 | 17.38 | 1,742 |
| Jun 12 2024 | 17.37 | 0.09 | 0.52% | 17.37 | 17.37 | 17.37 | 1,356 |
| Jun 11 2024 | 17.28 | -0.20 | -1.17% | 17.50 | 17.50 | 17.28 | 857 |
| Jun 10 2024 | 17.484 | 0.50 | 2.97% | 16.9301 | 17.50 | 16.9301 | 3,000 |
| Jun 07 2024 | 16.98 | -0.04 | -0.24% | 16.98 | 16.98 | 16.98 | 506 |
| Jun 06 2024 | 17.02 | -0.01 | -0.06% | 17.02 | 17.02 | 17.02 | 169 |
| Jun 05 2024 | 17.03 | -1.22 | -6.68% | 17.355 | 17.71 | 17.03 | 1,715 |
| Jun 04 2024 | 18.25 | 0.81 | 4.61% | 17.70 | 18.25 | 16.92 | 2,590 |
| Jun 03 2024 | 17.445 | 0.74 | 4.46% | 18.99 | 18.99 | 17.0301 | 1,799 |
| May 31 2024 | 16.7001 | -0.22 | -1.30% | 16.84 | 17.465 | 16.67 | 2,528 |
| May 30 2024 | 16.92 | -1.03 | -5.74% | 16.92 | 16.92 | 16.92 | 272 |
| May 29 2024 | 17.95 | -1.56 | -8.00% | 17.50 | 17.95 | 16.86 | 11,139 |
| May 28 2024 | 19.51 | 1.66 | 9.30% | 17.85 | 19.51 | 17.40 | 3,346 |
| May 24 2024 | 17.85 | 0.36 | 2.06% | 17.85 | 17.85 | 17.85 | 405 |
| May 23 2024 | 17.49 | -0.13 | -0.74% | 17.82 | 18.00 | 17.2501 | 111,621 |
| May 22 2024 | 17.62 | -0.12 | -0.68% | 18.28 | 18.28 | 17.62 | 393,619 |
| May 21 2024 | 17.74 | 0.39 | 2.25% | 17.64 | 17.74 | 17.62 | 254,777 |
| May 20 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 0 |
| May 17 2024 | 17.35 | -0.03 | -0.17% | 17.35 | 17.35 | 17.35 | 4,033 |
| May 16 2024 | 17.38 | 0.00 | 0.00% | 17.38 | 17.38 | 17.38 | 0 |
| May 15 2024 | 17.38 | 0.00 | 0.00% | 17.38 | 17.38 | 17.38 | 0 |
| May 14 2024 | 17.38 | 0.68 | 4.07% | 17.38 | 17.38 | 17.38 | 453 |
| May 13 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 10 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 09 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 08 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 07 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 06 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 03 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0 |
| May 02 2024 | 16.70 | 0.40 | 2.45% | 16.70 | 16.70 | 16.70 | 144 |
| May 01 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.30 | 16.30 | 0 |
| Apr 30 2024 | 16.30 | 0.77 | 4.92% | 16.30 | 16.30 | 16.30 | 346 |
| Apr 29 2024 | 15.535 | 1.02 | 6.99% | 15.535 | 15.535 | 15.535 | 158 |
| Apr 26 2024 | 14.52 | -0.98 | -6.32% | 14.52 | 14.52 | 14.52 | 701 |
| Apr 25 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
| Apr 24 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
| Apr 23 2024 | 15.50 | -0.11 | -0.70% | 15.50 | 15.50 | 15.50 | 175 |
| Apr 22 2024 | 15.61 | 0.12 | 0.74% | 15.61 | 15.61 | 15.61 | 501 |
| Apr 19 2024 | 15.495 | 0.58 | 3.92% | 15.21 | 15.495 | 15.21 | 1,986 |
| Apr 18 2024 | 14.91 | 0.27 | 1.81% | 15.00 | 15.21 | 14.91 | 1,300 |
| Apr 17 2024 | 14.645 | -0.57 | -3.71% | 14.60 | 15.13 | 14.60 | 754 |
| Apr 16 2024 | 15.21 | 0.00 | 0.00% | 15.21 | 15.21 | 15.21 | 0 |
| Apr 15 2024 | 15.21 | 0.00 | 0.00% | 15.21 | 15.21 | 15.21 | 0 |
| Apr 12 2024 | 15.21 | 0.11 | 0.73% | 15.21 | 15.21 | 15.21 | 155 |
| Apr 11 2024 | 15.10 | 0.94 | 6.65% | 15.10 | 15.10 | 15.10 | 407 |
| Apr 10 2024 | 14.1578 | 0.74 | 5.50% | 14.1578 | 14.1578 | 14.1578 | 100 |
| Apr 09 2024 | 13.42 | -0.96 | -6.68% | 13.42 | 13.42 | 13.42 | 106 |
| Apr 08 2024 | 14.38 | 0.86 | 6.38% | 14.36 | 14.38 | 14.36 | 563 |
| Apr 05 2024 | 13.518 | -0.68 | -4.80% | 13.41 | 13.518 | 13.41 | 3,220 |
| Apr 04 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 03 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 02 2024 | 14.20 | -0.29 | -2.00% | 14.30 | 14.30 | 14.20 | 1,502 |
| Apr 01 2024 | 14.49 | -1.33 | -8.41% | 15.84 | 15.84 | 14.49 | 11,145 |
| Mar 28 2024 | 15.8199 | 1.95 | 14.07% | 14.60 | 15.8199 | 14.60 | 1,985 |
| Mar 27 2024 | 13.8686 | 0.05 | 0.40% | 13.8686 | 13.8686 | 13.8686 | 700 |
| Mar 26 2024 | 13.814 | -0.18 | -1.26% | 14.15 | 14.15 | 13.814 | 215 |
| Mar 25 2024 | 13.99 | -0.96 | -6.42% | 13.99 | 13.99 | 13.99 | 3,731 |
| Mar 22 2024 | 14.95 | 0.00 | 0.00% | 14.95 | 14.95 | 14.95 | 0 |
| Mar 21 2024 | 14.95 | 0.00 | 0.00% | 14.95 | 14.95 | 14.95 | 0 |
| Mar 20 2024 | 14.95 | 0.44 | 3.03% | 14.95 | 14.95 | 14.95 | 500 |
| Mar 19 2024 | 14.511 | -0.40 | -2.68% | 14.3902 | 14.511 | 14.3902 | 12,111 |
| Mar 18 2024 | 14.91 | 0.17 | 1.16% | 14.91 | 14.91 | 14.91 | 150 |
