Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50.655 | 0.01 | 0.01% | 50.73 | 51.06 | 50.64 | 10,519 |
| Jun 06 2024 | 50.65 | 1.23 | 2.49% | 50.10 | 50.65 | 49.96 | 10,676 |
| Jun 05 2024 | 49.42 | 0.02 | 0.05% | 49.27 | 49.65 | 49.14 | 18,118 |
| Jun 04 2024 | 49.395 | -0.57 | -1.13% | 49.46 | 49.75 | 49.06 | 11,521 |
| Jun 03 2024 | 49.96 | -1.85 | -3.56% | 51.80 | 51.80 | 49.96 | 6,455 |
| May 31 2024 | 51.805 | -0.71 | -1.35% | 52.04 | 52.22 | 51.74 | 8,518 |
| May 30 2024 | 52.515 | -0.47 | -0.88% | 52.67 | 52.75 | 52.515 | 760 |
| May 29 2024 | 52.98 | -0.13 | -0.24% | 53.38 | 53.69 | 52.98 | 26,034 |
| May 28 2024 | 53.11 | 1.29 | 2.49% | 52.57 | 53.18 | 52.49 | 40,462 |
| May 24 2024 | 51.82 | 0.16 | 0.31% | 51.44 | 51.82 | 51.07 | 22,564 |
| May 23 2024 | 51.66 | -0.34 | -0.64% | 51.64 | 52.35 | 51.64 | 14,002 |
| May 22 2024 | 51.995 | -0.61 | -1.16% | 52.00 | 52.20 | 51.85 | 25,127 |
| May 21 2024 | 52.605 | -0.40 | -0.75% | 52.62 | 52.74 | 52.05 | 16,928 |
| May 20 2024 | 53.00 | 0.26 | 0.49% | 53.24 | 53.31 | 52.84 | 33,798 |
| May 17 2024 | 52.74 | 0.43 | 0.82% | 52.79 | 52.79 | 52.50 | 981 |
| May 16 2024 | 52.31 | 0.34 | 0.66% | 52.32 | 52.64 | 51.96 | 9,677 |
| May 15 2024 | 51.965 | 0.16 | 0.30% | 52.14 | 52.20 | 51.15 | 44,439 |
| May 14 2024 | 51.81 | -0.54 | -1.02% | 52.37 | 52.37 | 51.77 | 1,612 |
| May 13 2024 | 52.345 | -0.24 | -0.45% | 52.08 | 52.63 | 52.07 | 5,407 |
| May 10 2024 | 52.58 | 0.02 | 0.05% | 53.05 | 53.07 | 52.58 | 4,401 |
| May 09 2024 | 52.555 | 0.09 | 0.18% | 52.69 | 52.95 | 52.555 | 12,852 |
| May 08 2024 | 52.46 | 0.25 | 0.48% | 51.75 | 52.46 | 51.63 | 16,948 |
| May 07 2024 | 52.21 | -0.19 | -0.35% | 52.46 | 52.52 | 51.80 | 21,650 |
| May 03 2024 | 52.395 | -0.14 | -0.27% | 52.80 | 52.80 | 52.395 | 9,177 |
| May 02 2024 | 52.535 | -0.27 | -0.50% | 52.72 | 52.93 | 52.16 | 18,009 |
| May 01 2024 | 52.80 | -1.56 | -2.86% | 53.75 | 53.85 | 52.80 | 17,401 |
| Apr 30 2024 | 54.355 | -0.42 | -0.76% | 54.64 | 54.91 | 53.70 | 5,356 |
| Apr 29 2024 | 54.77 | -0.63 | -1.14% | 54.91 | 55.33 | 54.65 | 22,999 |
| Apr 26 2024 | 55.40 | 1.15 | 2.12% | 55.35 | 55.59 | 55.08 | 34,619 |
| Apr 25 2024 | 54.25 | -0.49 | -0.89% | 54.74 | 54.87 | 54.16 | 18,722 |
| Apr 24 2024 | 54.735 | 0.34 | 0.62% | 54.84 | 55.00 | 54.45 | 16,687 |
| Apr 23 2024 | 54.40 | 0.40 | 0.74% | 54.16 | 54.40 | 53.51 | 18,081 |
| Apr 22 2024 | 54.00 | -0.17 | -0.31% | 53.54 | 54.00 | 53.37 | 23,447 |
| Apr 19 2024 | 54.17 | 0.07 | 0.13% | 54.79 | 54.86 | 53.67 | 147,875 |
| Apr 18 2024 | 54.10 | -1.14 | -2.05% | 54.33 | 54.50 | 53.84 | 23,458 |
| Apr 17 2024 | 55.235 | -0.85 | -1.51% | 55.78 | 55.81 | 55.235 | 12,372 |
| Apr 16 2024 | 56.08 | 0.68 | 1.23% | 56.13 | 56.18 | 55.62 | 49,440 |
| Apr 15 2024 | 55.40 | -1.17 | -2.07% | 55.78 | 55.83 | 55.24 | 16,242 |
| Apr 12 2024 | 56.57 | 0.76 | 1.36% | 56.04 | 57.05 | 56.04 | 71,260 |
| Apr 11 2024 | 55.81 | 0.34 | 0.61% | 56.13 | 56.34 | 55.71 | 9,313 |
| Apr 10 2024 | 55.47 | -0.20 | -0.35% | 55.65 | 55.83 | 55.29 | 2,973 |
| Apr 09 2024 | 55.665 | 0.01 | 0.01% | 56.06 | 56.26 | 55.65 | 6,448 |
| Apr 08 2024 | 55.66 | -0.94 | -1.66% | 55.53 | 56.26 | 55.46 | 20,272 |
| Apr 05 2024 | 56.60 | 1.37 | 2.48% | 56.40 | 56.64 | 56.14 | 42,636 |
| Apr 04 2024 | 55.23 | -0.30 | -0.53% | 55.37 | 55.40 | 55.23 | 5,022 |
| Apr 03 2024 | 55.525 | 0.57 | 1.05% | 55.07 | 55.60 | 54.94 | 33,263 |
| Apr 02 2024 | 54.95 | 1.32 | 2.46% | 54.43 | 55.00 | 54.43 | 14,699 |
| Mar 28 2024 | 53.63 | 0.71 | 1.34% | 53.17 | 53.70 | 53.15 | 12,836 |
| Mar 27 2024 | 52.92 | -0.31 | -0.58% | 52.72 | 53.02 | 52.50 | 17,469 |
| Mar 26 2024 | 53.23 | -0.09 | -0.17% | 53.32 | 53.43 | 52.98 | 11,435 |
| Mar 25 2024 | 53.32 | 0.64 | 1.21% | 52.83 | 53.52 | 52.68 | 38,548 |
| Mar 22 2024 | 52.68 | -0.04 | -0.08% | 52.66 | 53.01 | 52.65 | 3,748 |
| Mar 21 2024 | 52.72 | -0.18 | -0.34% | 53.14 | 53.20 | 52.46 | 25,773 |
| Mar 20 2024 | 52.90 | -0.69 | -1.29% | 53.46 | 53.46 | 52.80 | 21,736 |
| Mar 19 2024 | 53.59 | 0.59 | 1.11% | 53.20 | 53.66 | 53.16 | 32,980 |
| Mar 18 2024 | 53.00 | 0.47 | 0.89% | 52.77 | 53.20 | 52.69 | 21,576 |
| Mar 15 2024 | 52.53 | 0.25 | 0.47% | 52.28 | 52.53 | 52.16 | 14,300 |
| Mar 14 2024 | 52.285 | 0.82 | 1.60% | 51.79 | 52.47 | 51.70 | 33,420 |
| Mar 13 2024 | 51.46 | 0.65 | 1.27% | 50.70 | 51.46 | 50.63 | 3,040 |
| Mar 12 2024 | 50.815 | -0.03 | -0.05% | 51.04 | 51.09 | 50.67 | 5,606 |
| Mar 11 2024 | 50.84 | 0.31 | 0.61% | 50.63 | 50.86 | 50.04 | 35,850 |
