Register for real-time alerts, custom portfolio, and market movers
BRSR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.85 | 0.20 | 1.72% | 11.60 | 12.16 | 11.50 | 8,100 |
| May 15 2024 | 11.65 | 0.33 | 2.92% | 11.36 | 11.65 | 11.10 | 9,000 |
| May 14 2024 | 11.32 | 0.00 | 0.00% | 11.23 | 11.35 | 11.10 | 6,900 |
| May 13 2024 | 11.32 | -0.25 | -2.16% | 11.45 | 11.45 | 11.30 | 12,200 |
| May 10 2024 | 11.57 | -0.07 | -0.60% | 11.64 | 11.64 | 11.33 | 11,000 |
| May 09 2024 | 11.64 | 0.07 | 0.61% | 11.57 | 11.70 | 11.40 | 8,800 |
| May 08 2024 | 11.57 | -0.10 | -0.86% | 11.68 | 11.74 | 11.33 | 12,600 |
| May 07 2024 | 11.67 | -0.70 | -5.66% | 12.47 | 12.47 | 11.50 | 34,600 |
| May 06 2024 | 12.37 | -0.38 | -2.98% | 12.75 | 12.75 | 11.86 | 26,100 |
| May 03 2024 | 12.75 | 0.02 | 0.16% | 12.70 | 12.78 | 12.63 | 5,000 |
| May 02 2024 | 12.73 | -0.04 | -0.31% | 12.45 | 12.81 | 12.41 | 4,400 |
| Apr 30 2024 | 12.77 | 0.17 | 1.35% | 12.61 | 13.30 | 12.52 | 7,300 |
| Apr 29 2024 | 12.60 | 0.00 | 0.00% | 12.53 | 12.60 | 12.52 | 3,100 |
| Apr 26 2024 | 12.60 | 0.13 | 1.04% | 12.47 | 12.60 | 12.41 | 9,800 |
| Apr 25 2024 | 12.47 | -0.13 | -1.03% | 12.80 | 12.80 | 12.42 | 6,200 |
| Apr 24 2024 | 12.60 | 0.16 | 1.29% | 12.69 | 12.99 | 12.50 | 3,800 |
| Apr 23 2024 | 12.44 | -0.12 | -0.96% | 12.41 | 12.70 | 12.41 | 1,700 |
| Apr 22 2024 | 12.56 | 0.09 | 0.72% | 12.45 | 12.78 | 12.44 | 10,000 |
| Apr 19 2024 | 12.47 | 0.12 | 0.97% | 12.35 | 12.50 | 12.30 | 6,600 |
| Apr 18 2024 | 12.35 | 0.09 | 0.73% | 12.26 | 12.53 | 12.26 | 1,300 |
| Apr 17 2024 | 12.26 | -0.34 | -2.70% | 12.75 | 12.79 | 12.24 | 6,900 |
| Apr 16 2024 | 12.60 | -0.18 | -1.41% | 12.69 | 12.89 | 12.47 | 7,200 |
| Apr 15 2024 | 12.78 | -0.44 | -3.33% | 13.06 | 13.16 | 12.65 | 8,800 |
| Apr 12 2024 | 13.22 | -0.06 | -0.45% | 13.28 | 13.28 | 12.95 | 5,800 |
| Apr 11 2024 | 13.28 | 0.01 | 0.08% | 13.27 | 13.28 | 13.15 | 2,400 |
| Apr 10 2024 | 13.27 | -0.22 | -1.63% | 13.40 | 13.50 | 13.10 | 5,300 |
| Apr 09 2024 | 13.49 | 0.03 | 0.22% | 13.50 | 13.50 | 13.26 | 7,400 |
| Apr 08 2024 | 13.46 | 0.14 | 1.05% | 13.47 | 13.47 | 13.23 | 4,500 |
| Apr 05 2024 | 13.32 | -0.18 | -1.33% | 13.65 | 13.80 | 13.30 | 23,400 |
| Apr 04 2024 | 13.50 | 0.21 | 1.58% | 13.20 | 13.51 | 13.15 | 14,400 |
| Apr 03 2024 | 13.29 | 0.11 | 0.83% | 12.92 | 13.29 | 12.92 | 6,700 |
| Apr 02 2024 | 13.18 | 0.17 | 1.31% | 13.01 | 13.18 | 12.91 | 4,000 |
| Apr 01 2024 | 13.01 | -0.34 | -2.55% | 13.24 | 13.31 | 13.01 | 9,500 |
| Mar 28 2024 | 13.35 | -0.12 | -0.89% | 13.30 | 13.45 | 13.20 | 5,600 |
| Mar 27 2024 | 13.47 | 0.27 | 2.05% | 13.20 | 13.47 | 13.17 | 5,500 |
| Mar 26 2024 | 13.20 | 0.04 | 0.30% | 13.25 | 13.38 | 13.04 | 3,400 |
| Mar 25 2024 | 13.16 | -0.48 | -3.52% | 13.49 | 13.64 | 13.16 | 6,800 |
| Mar 22 2024 | 13.64 | -0.17 | -1.23% | 13.80 | 13.80 | 13.32 | 19,800 |
| Mar 21 2024 | 13.81 | -0.36 | -2.54% | 14.17 | 14.25 | 13.69 | 8,600 |
| Mar 20 2024 | 14.17 | -0.21 | -1.46% | 14.50 | 14.66 | 13.80 | 11,200 |
| Mar 19 2024 | 14.38 | 0.02 | 0.14% | 14.45 | 14.47 | 14.23 | 4,700 |
| Mar 18 2024 | 14.36 | -0.20 | -1.37% | 14.37 | 14.38 | 14.00 | 18,100 |
| Mar 15 2024 | 14.56 | -0.11 | -0.75% | 14.43 | 14.68 | 14.43 | 3,500 |
| Mar 14 2024 | 14.67 | -0.20 | -1.34% | 14.87 | 14.87 | 14.40 | 5,000 |
| Mar 13 2024 | 14.87 | 0.30 | 2.06% | 14.70 | 14.87 | 14.50 | 9,300 |
| Mar 12 2024 | 14.57 | -0.04 | -0.27% | 14.61 | 14.70 | 14.48 | 7,700 |
| Mar 11 2024 | 14.61 | -0.24 | -1.62% | 14.82 | 14.83 | 14.60 | 4,400 |
| Mar 08 2024 | 14.85 | 0.12 | 0.81% | 14.52 | 14.85 | 14.50 | 14,400 |
| Mar 07 2024 | 14.73 | 0.01 | 0.07% | 14.72 | 14.87 | 14.64 | 2,600 |
| Mar 06 2024 | 14.72 | -0.22 | -1.47% | 14.93 | 14.93 | 14.56 | 1,800 |
| Mar 05 2024 | 14.94 | 0.36 | 2.47% | 14.41 | 14.94 | 14.34 | 5,500 |
| Mar 04 2024 | 14.58 | -0.02 | -0.14% | 14.76 | 14.99 | 14.52 | 9,800 |
| Mar 01 2024 | 14.60 | -0.61 | -4.01% | 15.27 | 15.28 | 14.23 | 19,500 |
| Feb 29 2024 | 15.21 | 0.00 | 0.00% | 15.15 | 15.28 | 15.09 | 8,000 |
| Feb 28 2024 | 15.21 | 0.25 | 1.67% | 14.97 | 15.42 | 14.97 | 9,300 |
| Feb 27 2024 | 14.96 | -0.04 | -0.27% | 14.91 | 15.12 | 14.91 | 3,700 |
| Feb 26 2024 | 15.00 | -0.01 | -0.07% | 14.94 | 15.29 | 14.91 | 1,800 |
| Feb 23 2024 | 15.01 | 0.06 | 0.40% | 15.00 | 15.43 | 14.92 | 2,300 |
| Feb 22 2024 | 14.95 | -0.10 | -0.66% | 14.95 | 15.09 | 14.95 | 3,400 |
| Feb 21 2024 | 15.05 | -0.10 | -0.66% | 15.15 | 15.15 | 14.97 | 4,400 |
| Feb 20 2024 | 15.15 | 0.35 | 2.36% | 14.87 | 15.19 | 14.87 | 9,200 |
| Feb 19 2024 | 14.80 | 0.01 | 0.07% | 14.70 | 14.89 | 14.70 | 3,500 |
