Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 41.03 | 0.02 | 0.04% | 40.55 | 41.40 | 40.42 | 1,790 |
| May 23 2024 | 41.015 | -0.28 | -0.68% | 41.15 | 41.79 | 40.975 | 3,083 |
| May 22 2024 | 41.295 | -0.46 | -1.09% | 41.18 | 41.685 | 40.855 | 364 |
| May 21 2024 | 41.75 | -0.33 | -0.78% | 41.80 | 42.055 | 41.685 | 800 |
| May 20 2024 | 42.08 | 0.50 | 1.21% | 42.24 | 42.54 | 41.60 | 4,761 |
| May 17 2024 | 41.575 | 0.05 | 0.12% | 41.575 | 41.575 | 41.575 | 0 |
| May 16 2024 | 41.525 | 0.27 | 0.64% | 41.525 | 41.525 | 41.525 | 0 |
| May 15 2024 | 41.26 | 0.03 | 0.08% | 41.14 | 41.455 | 40.48 | 917 |
| May 14 2024 | 41.225 | -0.32 | -0.76% | 41.225 | 41.225 | 41.225 | 0 |
| May 13 2024 | 41.54 | -0.17 | -0.40% | 41.58 | 41.625 | 41.535 | 147 |
| May 10 2024 | 41.705 | -0.17 | -0.39% | 41.705 | 41.705 | 41.705 | 0 |
| May 09 2024 | 41.87 | 0.34 | 0.81% | 41.87 | 41.87 | 41.87 | 0 |
| May 08 2024 | 41.535 | 0.07 | 0.18% | 41.56 | 41.655 | 41.49 | 290 |
| May 07 2024 | 41.46 | 0.06 | 0.14% | 41.42 | 41.825 | 40.89 | 313 |
| May 03 2024 | 41.40 | -0.31 | -0.74% | 41.40 | 41.40 | 41.40 | 0 |
| May 02 2024 | 41.71 | -0.18 | -0.43% | 41.77 | 42.025 | 41.36 | 1,716 |
| May 01 2024 | 41.89 | -1.27 | -2.93% | 41.89 | 41.89 | 41.89 | 0 |
| Apr 30 2024 | 43.155 | -0.04 | -0.08% | 43.01 | 43.28 | 43.01 | 525 |
| Apr 29 2024 | 43.19 | -0.77 | -1.75% | 43.72 | 44.00 | 43.105 | 2,348 |
| Apr 26 2024 | 43.96 | 0.87 | 2.02% | 43.96 | 43.96 | 43.96 | 0 |
| Apr 25 2024 | 43.09 | -0.37 | -0.84% | 43.06 | 43.265 | 42.73 | 430 |
| Apr 24 2024 | 43.455 | 0.45 | 1.03% | 43.46 | 43.645 | 43.44 | 439 |
| Apr 23 2024 | 43.01 | 0.20 | 0.46% | 43.01 | 43.01 | 43.01 | 0 |
| Apr 22 2024 | 42.815 | -0.26 | -0.60% | 42.60 | 43.09 | 42.195 | 2,019 |
| Apr 19 2024 | 43.075 | 0.08 | 0.19% | 43.42 | 43.54 | 42.345 | 1,670 |
| Apr 18 2024 | 42.995 | -0.99 | -2.25% | 43.21 | 43.38 | 42.635 | 2,692 |
| Apr 17 2024 | 43.985 | -0.51 | -1.14% | 43.985 | 43.985 | 43.985 | 0 |
| Apr 16 2024 | 44.49 | 0.40 | 0.90% | 44.51 | 44.745 | 43.925 | 28 |
| Apr 15 2024 | 44.095 | -0.95 | -2.11% | 44.29 | 44.515 | 43.505 | 1,398 |
| Apr 12 2024 | 45.045 | 0.74 | 1.67% | 45.045 | 45.045 | 45.045 | 0 |
| Apr 11 2024 | 44.305 | 0.29 | 0.66% | 44.31 | 44.79 | 43.815 | 1,346 |
| Apr 10 2024 | 44.015 | -0.17 | -0.38% | 44.015 | 44.015 | 44.015 | 0 |
| Apr 09 2024 | 44.185 | 0.04 | 0.08% | 44.185 | 44.185 | 44.185 | 0 |
| Apr 08 2024 | 44.15 | -0.76 | -1.69% | 44.40 | 44.73 | 43.865 | 820 |
| Apr 05 2024 | 44.91 | 1.04 | 2.38% | 44.91 | 44.91 | 44.91 | 0 |
| Apr 04 2024 | 43.865 | -0.19 | -0.43% | 43.89 | 44.045 | 43.715 | 280 |
| Apr 03 2024 | 44.055 | 0.43 | 0.99% | 43.71 | 44.45 | 43.495 | 21 |
| Apr 02 2024 | 43.625 | 1.09 | 2.55% | 43.34 | 43.695 | 43.05 | 1,046 |
| Mar 28 2024 | 42.54 | 0.55 | 1.30% | 42.54 | 42.54 | 42.54 | 0 |
| Mar 27 2024 | 41.995 | 0.04 | 0.11% | 41.995 | 41.995 | 41.995 | 0 |
| Mar 26 2024 | 41.95 | -0.38 | -0.90% | 41.95 | 41.95 | 41.95 | 0 |
| Mar 25 2024 | 42.33 | 0.53 | 1.28% | 42.33 | 42.33 | 42.33 | 184 |
| Mar 22 2024 | 41.795 | -0.01 | -0.02% | 41.85 | 41.955 | 41.65 | 293 |
| Mar 21 2024 | 41.805 | -0.17 | -0.39% | 42.23 | 42.36 | 41.375 | 1,346 |
| Mar 20 2024 | 41.97 | -0.85 | -1.97% | 41.97 | 41.97 | 41.97 | 0 |
| Mar 19 2024 | 42.815 | 0.66 | 1.57% | 42.815 | 42.815 | 42.815 | 0 |
| Mar 18 2024 | 42.155 | 0.48 | 1.16% | 42.155 | 42.155 | 42.155 | 0 |
| Mar 15 2024 | 41.67 | 0.21 | 0.51% | 41.41 | 41.83 | 41.24 | 7,265 |
| Mar 14 2024 | 41.46 | 0.65 | 1.58% | 41.19 | 41.75 | 40.925 | 1,346 |
| Mar 13 2024 | 40.815 | 0.48 | 1.19% | 40.815 | 40.815 | 40.815 | 0 |
| Mar 12 2024 | 40.335 | 0.01 | 0.01% | 40.335 | 40.335 | 40.335 | 0 |
| Mar 11 2024 | 40.33 | 0.03 | 0.09% | 39.73 | 40.46 | 39.55 | 3,093 |
| Mar 08 2024 | 40.295 | -0.14 | -0.35% | 40.00 | 40.295 | 39.955 | 460 |
| Mar 07 2024 | 40.435 | -0.55 | -1.34% | 40.17 | 40.69 | 39.79 | 673 |
| Mar 06 2024 | 40.985 | 0.58 | 1.44% | 40.985 | 40.985 | 40.985 | 0 |
| Mar 05 2024 | 40.405 | -0.31 | -0.75% | 40.405 | 40.405 | 40.405 | 0 |
| Mar 04 2024 | 40.71 | -0.35 | -0.85% | 40.57 | 40.715 | 40.44 | 641 |
| Mar 01 2024 | 41.06 | 0.87 | 2.16% | 40.64 | 41.205 | 40.335 | 479 |
| Feb 29 2024 | 40.19 | 0.46 | 1.16% | 40.19 | 40.19 | 40.19 | 0 |
| Feb 28 2024 | 39.73 | -0.37 | -0.92% | 40.00 | 40.12 | 39.73 | 191 |
