Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRAP4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 20.10 | -0.03 | -0.15% | 20.18 | 20.25 | 20.01 | 3,448,600 |
| May 17 2024 | 20.13 | 0.13 | 0.65% | 20.01 | 20.18 | 19.97 | 3,881,900 |
| May 16 2024 | 20.00 | 0.01 | 0.05% | 20.07 | 20.21 | 19.93 | 3,203,700 |
| May 15 2024 | 19.99 | 0.03 | 0.15% | 19.90 | 20.04 | 19.77 | 4,961,900 |
| May 14 2024 | 19.96 | -0.14 | -0.70% | 19.92 | 20.07 | 19.76 | 4,508,000 |
| May 13 2024 | 20.10 | 0.00 | 0.00% | 20.18 | 20.29 | 20.06 | 2,310,700 |
| May 10 2024 | 20.10 | -0.19 | -0.94% | 20.29 | 20.32 | 19.98 | 3,754,300 |
| May 09 2024 | 20.29 | 0.08 | 0.40% | 20.17 | 20.36 | 20.07 | 2,835,200 |
| May 08 2024 | 20.21 | -0.16 | -0.79% | 20.11 | 20.28 | 20.10 | 3,967,100 |
| May 07 2024 | 20.37 | 0.11 | 0.54% | 20.29 | 20.57 | 20.27 | 4,193,300 |
| May 06 2024 | 20.26 | 0.03 | 0.15% | 20.28 | 20.39 | 20.11 | 3,790,100 |
| May 03 2024 | 20.23 | 0.04 | 0.20% | 20.32 | 20.41 | 20.02 | 4,191,900 |
| May 02 2024 | 20.19 | 0.20 | 1.00% | 20.06 | 20.39 | 19.99 | 4,958,900 |
| Apr 30 2024 | 19.99 | -1.52 | -7.07% | 20.19 | 20.19 | 19.85 | 6,640,000 |
| Apr 29 2024 | 21.51 | 0.29 | 1.37% | 21.20 | 21.54 | 21.08 | 7,213,800 |
| Apr 26 2024 | 21.22 | 0.42 | 2.02% | 21.04 | 21.22 | 20.95 | 6,147,000 |
| Apr 25 2024 | 20.80 | -0.33 | -1.56% | 20.96 | 21.04 | 20.76 | 5,129,600 |
| Apr 24 2024 | 21.13 | 0.18 | 0.86% | 21.14 | 21.31 | 20.93 | 3,705,600 |
| Apr 23 2024 | 20.95 | -0.23 | -1.09% | 20.92 | 21.12 | 20.73 | 4,161,200 |
| Apr 22 2024 | 21.18 | 0.24 | 1.15% | 21.10 | 21.42 | 20.65 | 8,170,700 |
| Apr 19 2024 | 20.94 | 0.33 | 1.60% | 20.57 | 21.19 | 20.46 | 7,145,500 |
| Apr 18 2024 | 20.61 | 0.02 | 0.10% | 20.80 | 20.85 | 20.50 | 3,414,200 |
| Apr 17 2024 | 20.59 | 0.11 | 0.54% | 20.86 | 21.02 | 20.59 | 4,733,000 |
| Apr 16 2024 | 20.48 | -0.43 | -2.06% | 20.66 | 20.67 | 20.36 | 6,385,100 |
| Apr 15 2024 | 20.91 | 0.27 | 1.31% | 20.76 | 21.32 | 20.64 | 10,731,100 |
| Apr 12 2024 | 20.64 | -0.24 | -1.15% | 21.04 | 21.17 | 20.56 | 12,468,200 |
| Apr 11 2024 | 20.88 | 0.08 | 0.38% | 20.97 | 20.97 | 20.68 | 2,773,000 |
| Apr 10 2024 | 20.80 | -0.39 | -1.84% | 21.13 | 21.13 | 20.76 | 5,554,400 |
| Apr 09 2024 | 21.19 | -0.06 | -0.28% | 21.42 | 21.56 | 21.06 | 5,836,300 |
| Apr 08 2024 | 21.25 | 0.81 | 3.96% | 20.80 | 21.28 | 20.66 | 5,063,500 |
| Apr 05 2024 | 20.44 | -0.26 | -1.26% | 20.67 | 20.69 | 20.33 | 3,348,500 |
| Apr 04 2024 | 20.70 | -0.16 | -0.77% | 20.84 | 20.94 | 20.62 | 4,787,200 |
| Apr 03 2024 | 20.86 | -0.13 | -0.62% | 20.80 | 20.86 | 20.52 | 3,604,700 |
| Apr 02 2024 | 20.99 | 0.15 | 0.72% | 20.85 | 21.10 | 20.79 | 4,336,500 |
| Apr 01 2024 | 20.84 | 0.26 | 1.26% | 20.81 | 21.20 | 20.68 | 3,937,900 |
| Mar 28 2024 | 20.58 | 0.14 | 0.68% | 20.50 | 20.65 | 20.33 | 4,137,700 |
| Mar 27 2024 | 20.44 | 0.29 | 1.44% | 20.11 | 20.52 | 20.02 | 4,761,000 |
| Mar 26 2024 | 20.15 | -0.14 | -0.69% | 20.18 | 20.25 | 19.99 | 3,465,900 |
| Mar 25 2024 | 20.29 | -0.01 | -0.05% | 20.32 | 20.46 | 20.27 | 2,796,300 |
| Mar 22 2024 | 20.30 | -0.34 | -1.65% | 20.48 | 20.55 | 20.26 | 2,424,400 |
| Mar 21 2024 | 20.64 | 0.02 | 0.10% | 20.68 | 20.87 | 20.51 | 3,427,900 |
| Mar 20 2024 | 20.62 | 0.24 | 1.18% | 20.40 | 20.63 | 20.25 | 3,212,400 |
| Mar 19 2024 | 20.38 | 0.23 | 1.14% | 20.41 | 20.50 | 20.27 | 5,229,400 |
| Mar 18 2024 | 20.15 | 0.57 | 2.91% | 19.74 | 20.19 | 19.72 | 7,104,400 |
| Mar 15 2024 | 19.58 | -0.51 | -2.54% | 20.03 | 20.07 | 19.50 | 11,757,300 |
| Mar 14 2024 | 20.09 | -0.14 | -0.69% | 20.15 | 20.15 | 19.85 | 4,759,400 |
| Mar 13 2024 | 20.23 | 0.05 | 0.25% | 20.15 | 20.25 | 20.01 | 5,104,200 |
| Mar 12 2024 | 20.18 | -0.07 | -0.35% | 20.34 | 20.55 | 20.12 | 4,826,800 |
| Mar 11 2024 | 20.25 | -0.30 | -1.46% | 20.30 | 20.39 | 19.95 | 4,915,700 |
| Mar 08 2024 | 20.55 | -0.16 | -0.77% | 20.65 | 20.80 | 20.52 | 2,318,000 |
| Mar 07 2024 | 20.71 | 0.15 | 0.73% | 20.66 | 20.82 | 20.56 | 3,493,600 |
| Mar 06 2024 | 20.56 | -0.23 | -1.11% | 20.91 | 20.91 | 20.45 | 7,001,500 |
| Mar 05 2024 | 20.79 | 0.12 | 0.58% | 20.59 | 20.79 | 20.49 | 3,047,400 |
| Mar 04 2024 | 20.67 | -0.17 | -0.82% | 20.84 | 21.10 | 20.62 | 5,815,200 |
| Mar 01 2024 | 20.84 | -0.36 | -1.70% | 21.24 | 21.24 | 20.69 | 14,336,000 |
| Feb 29 2024 | 21.20 | -0.13 | -0.61% | 21.33 | 21.38 | 21.08 | 10,748,300 |
| Feb 28 2024 | 21.33 | -0.31 | -1.43% | 21.51 | 21.62 | 21.24 | 4,198,400 |
| Feb 27 2024 | 21.64 | 0.31 | 1.45% | 21.65 | 21.72 | 21.47 | 5,205,100 |
| Feb 26 2024 | 21.33 | -0.44 | -2.02% | 21.65 | 21.65 | 21.21 | 7,286,200 |
| Feb 23 2024 | 21.77 | -0.01 | -0.05% | 22.13 | 22.28 | 21.69 | 5,649,400 |
| Feb 22 2024 | 21.78 | 0.24 | 1.11% | 21.71 | 21.98 | 21.71 | 4,481,200 |
| Feb 21 2024 | 21.54 | -0.13 | -0.60% | 21.77 | 21.77 | 21.38 | 7,132,000 |
