Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRBI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 14.25 | 0.03 | 0.21% | 14.23 | 14.27 | 13.90 | 410,600 |
| May 31 2024 | 14.22 | 0.12 | 0.85% | 14.15 | 14.27 | 14.10 | 122,400 |
| May 29 2024 | 14.10 | -0.20 | -1.40% | 14.26 | 14.32 | 14.06 | 130,400 |
| May 28 2024 | 14.30 | -0.10 | -0.69% | 14.32 | 14.42 | 14.03 | 608,700 |
| May 27 2024 | 14.40 | -0.35 | -2.37% | 14.75 | 14.75 | 14.29 | 165,900 |
| May 24 2024 | 14.75 | 0.20 | 1.37% | 14.54 | 14.75 | 14.48 | 137,500 |
| May 23 2024 | 14.55 | -0.02 | -0.14% | 14.66 | 14.74 | 14.43 | 136,900 |
| May 22 2024 | 14.57 | 0.01 | 0.07% | 14.59 | 14.64 | 14.35 | 152,400 |
| May 21 2024 | 14.56 | -0.14 | -0.95% | 14.65 | 14.72 | 14.33 | 278,800 |
| May 20 2024 | 14.70 | 0.03 | 0.20% | 14.71 | 14.83 | 14.63 | 182,700 |
| May 17 2024 | 14.67 | -0.09 | -0.61% | 14.76 | 14.92 | 14.65 | 133,500 |
| May 16 2024 | 14.76 | -0.17 | -1.14% | 14.81 | 15.03 | 14.67 | 206,400 |
| May 15 2024 | 14.93 | -0.30 | -1.97% | 15.09 | 15.09 | 14.66 | 374,100 |
| May 14 2024 | 15.23 | -0.62 | -3.91% | 15.85 | 15.85 | 15.13 | 240,000 |
| May 13 2024 | 15.85 | 0.51 | 3.32% | 15.39 | 15.88 | 15.39 | 324,800 |
| May 10 2024 | 15.34 | 0.74 | 5.07% | 14.96 | 15.56 | 14.95 | 350,900 |
| May 09 2024 | 14.60 | -0.30 | -2.01% | 14.63 | 14.68 | 14.28 | 237,100 |
| May 08 2024 | 14.90 | 0.25 | 1.71% | 14.65 | 14.95 | 14.50 | 168,700 |
| May 07 2024 | 14.65 | -0.03 | -0.20% | 14.76 | 14.92 | 14.61 | 139,600 |
| May 06 2024 | 14.68 | -0.23 | -1.54% | 15.01 | 15.03 | 14.68 | 88,000 |
| May 03 2024 | 14.91 | 0.55 | 3.83% | 14.68 | 15.19 | 14.52 | 307,800 |
| May 02 2024 | 14.36 | -0.24 | -1.64% | 14.68 | 14.87 | 14.31 | 354,100 |
| Apr 30 2024 | 14.60 | -0.29 | -1.95% | 14.68 | 14.74 | 14.40 | 146,700 |
| Apr 29 2024 | 14.89 | -0.11 | -0.73% | 14.78 | 14.96 | 14.73 | 71,900 |
| Apr 26 2024 | 15.00 | 0.60 | 4.17% | 14.38 | 15.00 | 14.38 | 189,000 |
| Apr 25 2024 | 14.40 | -0.31 | -2.11% | 14.63 | 14.77 | 14.40 | 217,400 |
| Apr 24 2024 | 14.71 | 0.06 | 0.41% | 14.65 | 14.77 | 14.57 | 84,800 |
| Apr 23 2024 | 14.65 | 0.05 | 0.34% | 14.60 | 14.95 | 14.53 | 108,600 |
| Apr 22 2024 | 14.60 | -0.22 | -1.48% | 14.98 | 14.98 | 14.55 | 243,100 |
| Apr 19 2024 | 14.82 | 0.32 | 2.21% | 14.41 | 15.00 | 14.35 | 115,300 |
| Apr 18 2024 | 14.50 | -0.49 | -3.27% | 14.90 | 15.04 | 14.33 | 360,600 |
| Apr 17 2024 | 14.99 | -0.14 | -0.93% | 15.13 | 15.30 | 14.70 | 166,500 |
| Apr 16 2024 | 15.13 | -0.53 | -3.38% | 15.60 | 15.60 | 15.00 | 254,100 |
| Apr 15 2024 | 15.66 | 0.06 | 0.38% | 15.55 | 15.96 | 15.28 | 364,500 |
| Apr 12 2024 | 15.60 | -0.62 | -3.82% | 16.31 | 16.31 | 15.30 | 328,800 |
| Apr 11 2024 | 16.22 | -0.23 | -1.40% | 16.40 | 16.54 | 16.05 | 136,400 |
| Apr 10 2024 | 16.45 | -0.18 | -1.08% | 16.40 | 16.72 | 16.40 | 122,400 |
| Apr 09 2024 | 16.63 | 0.13 | 0.79% | 16.69 | 16.77 | 16.40 | 148,600 |
| Apr 08 2024 | 16.50 | 0.30 | 1.85% | 16.40 | 16.68 | 16.27 | 262,100 |
| Apr 05 2024 | 16.20 | -0.05 | -0.31% | 16.27 | 16.47 | 16.10 | 122,900 |
| Apr 04 2024 | 16.25 | -0.29 | -1.75% | 16.54 | 16.79 | 16.25 | 156,500 |
| Apr 03 2024 | 16.54 | 0.22 | 1.35% | 16.40 | 16.91 | 16.18 | 280,600 |
| Apr 02 2024 | 16.32 | -0.18 | -1.09% | 16.60 | 16.60 | 16.23 | 167,300 |
| Apr 01 2024 | 16.50 | -0.15 | -0.90% | 16.65 | 16.85 | 16.40 | 196,500 |
| Mar 28 2024 | 16.65 | 0.50 | 3.10% | 16.18 | 16.69 | 16.06 | 208,800 |
| Mar 27 2024 | 16.15 | 0.50 | 3.19% | 15.80 | 16.15 | 15.73 | 141,200 |
| Mar 26 2024 | 15.65 | -0.16 | -1.01% | 16.00 | 16.00 | 15.65 | 88,500 |
| Mar 25 2024 | 15.81 | -0.09 | -0.57% | 15.78 | 15.94 | 15.58 | 139,900 |
| Mar 22 2024 | 15.90 | -0.60 | -3.64% | 16.50 | 16.50 | 15.82 | 188,100 |
| Mar 21 2024 | 16.50 | -0.18 | -1.08% | 16.71 | 16.93 | 16.50 | 104,600 |
| Mar 20 2024 | 16.68 | -0.25 | -1.48% | 16.74 | 17.00 | 16.66 | 302,100 |
| Mar 19 2024 | 16.93 | 0.28 | 1.68% | 16.50 | 16.94 | 16.32 | 165,200 |
| Mar 18 2024 | 16.65 | 0.05 | 0.30% | 16.60 | 16.80 | 16.44 | 177,500 |
| Mar 15 2024 | 16.60 | 0.23 | 1.41% | 16.37 | 16.70 | 16.20 | 162,200 |
| Mar 14 2024 | 16.37 | 0.12 | 0.74% | 16.25 | 16.38 | 16.02 | 207,800 |
| Mar 13 2024 | 16.25 | -0.28 | -1.69% | 16.62 | 16.62 | 16.02 | 281,700 |
| Mar 12 2024 | 16.53 | -0.33 | -1.96% | 16.86 | 16.91 | 16.39 | 239,400 |
| Mar 11 2024 | 16.86 | -0.04 | -0.24% | 16.90 | 17.14 | 16.59 | 207,400 |
| Mar 08 2024 | 16.90 | 0.02 | 0.12% | 16.87 | 17.20 | 16.71 | 244,900 |
| Mar 07 2024 | 16.88 | 0.22 | 1.32% | 16.67 | 17.17 | 16.55 | 330,200 |
| Mar 06 2024 | 16.66 | 0.26 | 1.59% | 16.39 | 16.85 | 16.39 | 243,900 |
