Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRSR6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.10 | -0.11 | -0.98% | 11.18 | 11.33 | 11.08 | 1,820,600 |
| May 09 2024 | 11.21 | -0.10 | -0.88% | 11.31 | 11.31 | 11.05 | 2,547,000 |
| May 08 2024 | 11.31 | 0.01 | 0.09% | 11.25 | 11.60 | 10.95 | 6,118,600 |
| May 07 2024 | 11.30 | -0.82 | -6.77% | 12.14 | 12.15 | 11.21 | 6,060,500 |
| May 06 2024 | 12.12 | -0.51 | -4.04% | 12.00 | 12.43 | 11.70 | 7,727,300 |
| May 03 2024 | 12.63 | 0.07 | 0.56% | 12.67 | 12.90 | 12.48 | 1,586,700 |
| May 02 2024 | 12.56 | -0.13 | -1.02% | 12.38 | 12.69 | 12.34 | 880,100 |
| Apr 30 2024 | 12.69 | 0.04 | 0.32% | 12.67 | 12.99 | 12.45 | 2,459,600 |
| Apr 29 2024 | 12.65 | 0.15 | 1.20% | 12.53 | 12.70 | 12.47 | 1,154,200 |
| Apr 26 2024 | 12.50 | 0.15 | 1.21% | 12.45 | 12.60 | 12.45 | 921,000 |
| Apr 25 2024 | 12.35 | -0.25 | -1.98% | 12.63 | 12.63 | 12.33 | 1,082,100 |
| Apr 24 2024 | 12.60 | 0.08 | 0.64% | 12.55 | 12.77 | 12.45 | 1,149,700 |
| Apr 23 2024 | 12.52 | -0.12 | -0.95% | 12.57 | 12.64 | 12.48 | 613,700 |
| Apr 22 2024 | 12.64 | 0.31 | 2.51% | 12.37 | 12.64 | 12.37 | 771,900 |
| Apr 19 2024 | 12.33 | -0.01 | -0.08% | 12.34 | 12.47 | 12.28 | 1,247,500 |
| Apr 18 2024 | 12.34 | -0.08 | -0.64% | 12.42 | 12.64 | 12.33 | 925,500 |
| Apr 17 2024 | 12.42 | -0.19 | -1.51% | 12.70 | 12.85 | 12.33 | 2,288,100 |
| Apr 16 2024 | 12.61 | -0.12 | -0.94% | 12.71 | 12.74 | 12.47 | 2,321,400 |
| Apr 15 2024 | 12.73 | -0.34 | -2.60% | 13.10 | 13.11 | 12.73 | 2,503,400 |
| Apr 12 2024 | 13.07 | -0.38 | -2.83% | 13.33 | 13.44 | 13.05 | 1,081,300 |
| Apr 11 2024 | 13.45 | 0.11 | 0.82% | 13.34 | 13.47 | 13.12 | 1,020,100 |
| Apr 10 2024 | 13.34 | -0.16 | -1.19% | 13.48 | 13.48 | 13.28 | 1,670,100 |
| Apr 09 2024 | 13.50 | 0.03 | 0.22% | 13.47 | 13.51 | 13.33 | 553,000 |
| Apr 08 2024 | 13.47 | 0.07 | 0.52% | 13.37 | 13.59 | 13.35 | 779,600 |
| Apr 05 2024 | 13.40 | 0.03 | 0.22% | 13.35 | 13.53 | 13.32 | 762,600 |
| Apr 04 2024 | 13.37 | 0.10 | 0.75% | 13.27 | 13.46 | 13.25 | 1,171,000 |
| Apr 03 2024 | 13.27 | 0.05 | 0.38% | 13.22 | 13.32 | 12.98 | 1,575,300 |
| Apr 02 2024 | 13.22 | 0.13 | 0.99% | 13.09 | 13.25 | 13.05 | 1,244,400 |
| Apr 01 2024 | 13.09 | -0.26 | -1.95% | 13.37 | 13.48 | 13.03 | 1,718,700 |
| Mar 28 2024 | 13.35 | -0.16 | -1.18% | 13.55 | 13.58 | 13.30 | 1,105,100 |
| Mar 27 2024 | 13.51 | 0.18 | 1.35% | 13.32 | 13.60 | 13.25 | 1,510,800 |
| Mar 26 2024 | 13.33 | -0.16 | -1.19% | 13.49 | 13.55 | 13.28 | 1,332,300 |
| Mar 25 2024 | 13.49 | -0.18 | -1.32% | 13.67 | 13.83 | 13.43 | 1,078,200 |
| Mar 22 2024 | 13.67 | -0.32 | -2.29% | 13.94 | 14.03 | 13.46 | 1,899,400 |
| Mar 21 2024 | 13.99 | -0.52 | -3.58% | 14.41 | 14.48 | 13.88 | 2,359,800 |
| Mar 20 2024 | 14.51 | -0.16 | -1.09% | 14.75 | 14.81 | 14.09 | 2,435,800 |
| Mar 19 2024 | 14.67 | -0.22 | -1.48% | 14.90 | 14.98 | 14.50 | 1,577,800 |
| Mar 18 2024 | 14.89 | -0.05 | -0.33% | 14.73 | 15.09 | 14.73 | 1,158,500 |
| Mar 15 2024 | 14.94 | -0.06 | -0.40% | 14.91 | 15.04 | 14.85 | 998,100 |
| Mar 14 2024 | 15.00 | -0.08 | -0.53% | 15.08 | 15.24 | 14.90 | 532,600 |
| Mar 13 2024 | 15.08 | 0.09 | 0.60% | 14.93 | 15.19 | 14.90 | 860,600 |
| Mar 12 2024 | 14.99 | 0.05 | 0.33% | 15.04 | 15.08 | 14.90 | 634,500 |
| Mar 11 2024 | 14.94 | -0.09 | -0.60% | 14.98 | 15.14 | 14.85 | 573,600 |
| Mar 08 2024 | 15.03 | 0.10 | 0.67% | 14.90 | 15.05 | 14.72 | 645,100 |
| Mar 07 2024 | 14.93 | 0.00 | 0.00% | 14.99 | 15.01 | 14.88 | 735,500 |
| Mar 06 2024 | 14.93 | 0.08 | 0.54% | 14.93 | 15.10 | 14.80 | 952,600 |
| Mar 05 2024 | 14.85 | 0.02 | 0.13% | 14.84 | 14.93 | 14.62 | 1,586,500 |
| Mar 04 2024 | 14.83 | -0.08 | -0.54% | 14.93 | 15.17 | 14.79 | 1,819,900 |
| Mar 01 2024 | 14.91 | -0.52 | -3.37% | 15.11 | 15.15 | 14.60 | 3,777,600 |
| Feb 29 2024 | 15.43 | -0.18 | -1.15% | 15.52 | 15.70 | 15.25 | 1,434,900 |
| Feb 28 2024 | 15.61 | 0.20 | 1.30% | 15.43 | 15.73 | 15.39 | 1,334,600 |
| Feb 27 2024 | 15.41 | 0.20 | 1.31% | 15.25 | 15.43 | 15.21 | 764,300 |
| Feb 26 2024 | 15.21 | 0.09 | 0.60% | 15.09 | 15.21 | 15.03 | 553,100 |
| Feb 23 2024 | 15.12 | -0.25 | -1.63% | 15.33 | 15.35 | 15.02 | 878,900 |
| Feb 22 2024 | 15.37 | 0.00 | 0.00% | 15.45 | 15.45 | 15.16 | 667,300 |
| Feb 21 2024 | 15.37 | -0.08 | -0.52% | 15.45 | 15.48 | 15.30 | 797,700 |
| Feb 20 2024 | 15.45 | 0.39 | 2.59% | 15.04 | 15.48 | 15.02 | 1,279,500 |
| Feb 19 2024 | 15.06 | 0.14 | 0.94% | 14.74 | 15.10 | 14.71 | 573,900 |
| Feb 16 2024 | 14.92 | 0.00 | 0.00% | 14.89 | 15.02 | 14.64 | 589,800 |
| Feb 15 2024 | 14.92 | 0.20 | 1.36% | 14.71 | 15.09 | 14.66 | 1,205,700 |
| Feb 14 2024 | 14.72 | -0.31 | -2.06% | 14.95 | 14.95 | 14.60 | 1,017,000 |
