Register for real-time alerts, custom portfolio, and market movers
BRCO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 118.86 | -0.71 | -0.59% | 119.70 | 119.99 | 118.50 | 17,391 |
| May 07 2024 | 119.57 | 0.07 | 0.06% | 119.50 | 119.97 | 119.50 | 9,394 |
| May 06 2024 | 119.50 | 0.04 | 0.03% | 119.46 | 120.00 | 119.02 | 17,291 |
| May 03 2024 | 119.46 | 0.41 | 0.34% | 119.46 | 120.30 | 119.09 | 13,659 |
| May 02 2024 | 119.05 | -0.65 | -0.54% | 119.49 | 119.49 | 118.61 | 21,198 |
| Apr 30 2024 | 119.70 | 0.06 | 0.05% | 119.89 | 120.56 | 119.50 | 17,327 |
| Apr 29 2024 | 119.64 | -0.11 | -0.09% | 119.75 | 120.00 | 118.79 | 20,260 |
| Apr 26 2024 | 119.75 | 0.68 | 0.57% | 119.16 | 119.89 | 118.11 | 17,741 |
| Apr 25 2024 | 119.07 | 0.23 | 0.19% | 118.81 | 119.27 | 118.70 | 21,000 |
| Apr 24 2024 | 118.84 | -0.39 | -0.33% | 119.03 | 119.49 | 118.78 | 21,316 |
| Apr 23 2024 | 119.23 | -0.17 | -0.14% | 119.39 | 119.75 | 118.73 | 23,132 |
| Apr 22 2024 | 119.40 | -1.58 | -1.31% | 120.89 | 120.89 | 118.11 | 55,289 |
| Apr 19 2024 | 120.98 | 1.33 | 1.11% | 119.65 | 120.98 | 119.10 | 21,596 |
| Apr 18 2024 | 119.65 | -0.97 | -0.80% | 120.62 | 120.62 | 119.02 | 32,697 |
| Apr 17 2024 | 120.62 | -0.19 | -0.16% | 120.80 | 121.41 | 120.50 | 15,753 |
| Apr 16 2024 | 120.81 | -0.66 | -0.54% | 121.50 | 121.69 | 120.33 | 20,098 |
| Apr 15 2024 | 121.47 | -0.27 | -0.22% | 121.74 | 121.75 | 121.14 | 20,020 |
| Apr 12 2024 | 121.74 | 0.24 | 0.20% | 121.64 | 121.88 | 121.50 | 17,610 |
| Apr 11 2024 | 121.50 | -0.11 | -0.09% | 121.65 | 121.87 | 121.50 | 12,051 |
| Apr 10 2024 | 121.61 | -0.26 | -0.21% | 121.86 | 121.98 | 121.55 | 13,262 |
| Apr 09 2024 | 121.87 | -0.21 | -0.17% | 122.00 | 122.07 | 121.60 | 15,485 |
| Apr 08 2024 | 122.08 | 0.48 | 0.39% | 121.80 | 122.16 | 121.65 | 18,411 |
| Apr 05 2024 | 121.60 | -0.30 | -0.25% | 121.90 | 122.20 | 121.57 | 18,141 |
| Apr 04 2024 | 121.90 | 0.11 | 0.09% | 122.00 | 122.20 | 121.53 | 14,170 |
| Apr 03 2024 | 121.79 | 0.23 | 0.19% | 121.56 | 121.98 | 121.42 | 17,076 |
| Apr 02 2024 | 121.56 | -0.13 | -0.11% | 121.60 | 122.40 | 121.00 | 20,228 |
| Apr 01 2024 | 121.69 | -0.94 | -0.77% | 122.60 | 122.63 | 120.87 | 23,818 |
| Mar 28 2024 | 122.63 | -0.16 | -0.13% | 122.80 | 123.40 | 122.27 | 23,885 |
| Mar 27 2024 | 122.79 | 0.53 | 0.43% | 122.55 | 123.48 | 122.53 | 16,665 |
| Mar 26 2024 | 122.26 | -0.03 | -0.02% | 122.85 | 123.49 | 121.98 | 30,645 |
| Mar 25 2024 | 122.29 | 0.32 | 0.26% | 122.10 | 123.04 | 121.92 | 31,787 |
| Mar 22 2024 | 121.97 | 0.32 | 0.26% | 121.72 | 122.59 | 121.00 | 34,152 |
| Mar 21 2024 | 121.65 | -0.18 | -0.15% | 121.83 | 122.00 | 121.65 | 9,331 |
| Mar 20 2024 | 121.83 | -0.05 | -0.04% | 121.88 | 122.38 | 121.52 | 19,107 |
| Mar 19 2024 | 121.88 | 0.28 | 0.23% | 121.50 | 122.00 | 121.43 | 13,709 |
| Mar 18 2024 | 121.60 | -0.25 | -0.21% | 121.97 | 122.60 | 121.30 | 22,459 |
| Mar 15 2024 | 121.85 | 0.54 | 0.45% | 121.43 | 122.39 | 121.07 | 20,893 |
| Mar 14 2024 | 121.31 | -0.90 | -0.74% | 122.00 | 122.68 | 121.31 | 33,296 |
| Mar 13 2024 | 122.21 | 0.40 | 0.33% | 122.00 | 122.47 | 121.99 | 19,006 |
| Mar 12 2024 | 121.81 | -0.86 | -0.70% | 122.50 | 122.69 | 121.79 | 18,313 |
| Mar 11 2024 | 122.67 | -0.44 | -0.36% | 123.59 | 123.59 | 122.20 | 18,933 |
| Mar 08 2024 | 123.11 | 0.91 | 0.74% | 122.20 | 123.91 | 121.00 | 33,000 |
| Mar 07 2024 | 122.20 | -0.10 | -0.08% | 122.30 | 122.60 | 122.03 | 19,407 |
| Mar 06 2024 | 122.30 | -0.68 | -0.55% | 122.98 | 123.43 | 121.93 | 31,916 |
| Mar 05 2024 | 122.98 | 0.27 | 0.22% | 122.71 | 123.25 | 122.12 | 19,190 |
| Mar 04 2024 | 122.71 | 0.44 | 0.36% | 122.27 | 124.00 | 122.25 | 20,988 |
| Mar 01 2024 | 122.27 | -0.63 | -0.51% | 122.10 | 123.08 | 121.16 | 36,812 |
| Feb 29 2024 | 122.90 | 0.40 | 0.33% | 122.50 | 123.46 | 122.05 | 25,852 |
| Feb 28 2024 | 122.50 | -0.30 | -0.24% | 122.80 | 123.34 | 122.02 | 26,339 |
| Feb 27 2024 | 122.80 | 0.32 | 0.26% | 122.48 | 123.00 | 122.18 | 32,067 |
| Feb 26 2024 | 122.48 | -0.87 | -0.71% | 123.35 | 123.48 | 122.20 | 24,730 |
| Feb 23 2024 | 123.35 | 0.40 | 0.33% | 123.00 | 123.35 | 122.51 | 22,163 |
| Feb 22 2024 | 122.95 | -0.06 | -0.05% | 123.01 | 123.42 | 122.42 | 25,970 |
| Feb 21 2024 | 123.01 | -0.31 | -0.25% | 123.50 | 124.65 | 122.77 | 24,679 |
| Feb 20 2024 | 123.32 | -0.42 | -0.34% | 123.74 | 123.87 | 123.01 | 24,817 |
| Feb 19 2024 | 123.74 | 0.51 | 0.41% | 123.25 | 123.92 | 123.00 | 31,845 |
| Feb 16 2024 | 123.23 | 0.04 | 0.03% | 123.47 | 123.98 | 122.77 | 30,373 |
| Feb 15 2024 | 123.19 | -2.29 | -1.82% | 125.48 | 125.93 | 123.02 | 35,577 |
| Feb 14 2024 | 125.48 | 0.50 | 0.40% | 124.98 | 126.00 | 124.98 | 10,447 |
| Feb 09 2024 | 124.98 | 1.19 | 0.96% | 123.79 | 125.00 | 123.77 | 23,262 |
