Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1,440.00 | -16.00 | -1.10% | 1,450.00 | 1,460.00 | 1,440.00 | 79,424 |
| May 10 2024 | 1,456.00 | 10.00 | 0.69% | 1,452.00 | 1,462.00 | 1,452.00 | 84,747 |
| May 09 2024 | 1,446.00 | 4.00 | 0.28% | 1,436.00 | 1,450.00 | 1,436.00 | 106,355 |
| May 08 2024 | 1,442.00 | 0.00 | 0.00% | 1,430.00 | 1,442.00 | 1,430.00 | 52,741 |
| May 07 2024 | 1,442.00 | 8.00 | 0.56% | 1,440.00 | 1,442.00 | 1,438.00 | 144,428 |
| May 03 2024 | 1,434.00 | 8.00 | 0.56% | 1,426.00 | 1,434.00 | 1,416.00 | 45,442 |
| May 02 2024 | 1,426.00 | 16.00 | 1.13% | 1,414.00 | 1,426.00 | 1,412.00 | 52,320 |
| May 01 2024 | 1,410.00 | 0.00 | 0.00% | 1,406.00 | 1,412.00 | 1,404.00 | 61,481 |
| Apr 30 2024 | 1,410.00 | -2.00 | -0.14% | 1,410.00 | 1,424.00 | 1,408.00 | 83,053 |
| Apr 29 2024 | 1,412.00 | 12.00 | 0.86% | 1,408.00 | 1,412.00 | 1,398.00 | 41,089 |
| Apr 26 2024 | 1,400.00 | 12.00 | 0.86% | 1,400.00 | 1,404.00 | 1,398.00 | 35,180 |
| Apr 25 2024 | 1,388.00 | -12.00 | -0.86% | 1,408.00 | 1,412.00 | 1,384.00 | 80,985 |
| Apr 24 2024 | 1,400.00 | -6.00 | -0.43% | 1,420.00 | 1,420.00 | 1,396.00 | 424,865 |
| Apr 23 2024 | 1,406.00 | 22.00 | 1.59% | 1,380.00 | 1,406.00 | 1,380.00 | 167,683 |
| Apr 22 2024 | 1,384.00 | 14.00 | 1.02% | 1,352.00 | 1,384.00 | 1,352.00 | 84,981 |
| Apr 19 2024 | 1,370.00 | 8.00 | 0.59% | 1,354.00 | 1,370.00 | 1,352.00 | 129,214 |
| Apr 18 2024 | 1,362.00 | 12.00 | 0.89% | 1,348.00 | 1,364.00 | 1,348.00 | 154,404 |
| Apr 17 2024 | 1,350.00 | 10.00 | 0.75% | 1,330.00 | 1,352.00 | 1,330.00 | 125,684 |
| Apr 16 2024 | 1,340.00 | -20.00 | -1.47% | 1,340.00 | 1,342.00 | 1,330.00 | 78,235 |
| Apr 15 2024 | 1,360.00 | 2.00 | 0.15% | 1,358.00 | 1,362.00 | 1,350.00 | 100,346 |
| Apr 12 2024 | 1,358.00 | 8.00 | 0.59% | 1,358.00 | 1,360.00 | 1,348.00 | 106,853 |
| Apr 11 2024 | 1,350.00 | 8.00 | 0.60% | 1,330.00 | 1,350.00 | 1,330.00 | 60,480 |
| Apr 10 2024 | 1,342.00 | 2.00 | 0.15% | 1,344.00 | 1,348.00 | 1,336.00 | 166,472 |
| Apr 09 2024 | 1,340.00 | 2.00 | 0.15% | 1,338.00 | 1,340.00 | 1,334.00 | 90,397 |
| Apr 08 2024 | 1,338.00 | 14.00 | 1.06% | 1,320.00 | 1,338.00 | 1,320.00 | 269,719 |
| Apr 05 2024 | 1,324.00 | -6.00 | -0.45% | 1,314.00 | 1,324.00 | 1,310.00 | 92,287 |
| Apr 04 2024 | 1,330.00 | 10.00 | 0.76% | 1,316.00 | 1,332.00 | 1,316.00 | 141,089 |
| Apr 03 2024 | 1,320.00 | -6.00 | -0.45% | 1,308.00 | 1,322.00 | 1,306.00 | 100,203 |
| Apr 02 2024 | 1,326.00 | -4.00 | -0.30% | 1,324.00 | 1,338.00 | 1,314.00 | 112,420 |
| Mar 28 2024 | 1,330.00 | -8.00 | -0.60% | 1,337.00 | 1,338.00 | 1,330.00 | 124,599 |
| Mar 27 2024 | 1,338.00 | -8.00 | -0.59% | 1,340.00 | 1,342.00 | 1,334.00 | 70,042 |
| Mar 26 2024 | 1,346.00 | 10.00 | 0.75% | 1,336.00 | 1,346.00 | 1,334.00 | 109,612 |
| Mar 25 2024 | 1,336.00 | -12.00 | -0.89% | 1,330.00 | 1,338.00 | 1,328.00 | 95,741 |
| Mar 22 2024 | 1,348.00 | 4.00 | 0.30% | 1,344.00 | 1,348.00 | 1,334.00 | 59,343 |
| Mar 21 2024 | 1,344.00 | 10.00 | 0.75% | 1,346.00 | 1,346.00 | 1,334.00 | 94,093 |
| Mar 20 2024 | 1,334.00 | 8.00 | 0.60% | 1,326.00 | 1,334.00 | 1,326.00 | 81,597 |
| Mar 19 2024 | 1,326.00 | -12.00 | -0.90% | 1,332.00 | 1,332.00 | 1,322.00 | 115,482 |
| Mar 18 2024 | 1,338.00 | -10.00 | -0.74% | 1,342.00 | 1,342.00 | 1,336.00 | 98,410 |
| Mar 15 2024 | 1,348.00 | 12.00 | 0.90% | 1,350.00 | 1,350.00 | 1,336.00 | 81,076 |
| Mar 14 2024 | 1,336.00 | -18.00 | -1.33% | 1,358.00 | 1,358.00 | 1,336.00 | 60,187 |
| Mar 13 2024 | 1,354.00 | 8.00 | 0.59% | 1,352.00 | 1,360.00 | 1,350.00 | 96,258 |
| Mar 12 2024 | 1,346.00 | -4.00 | -0.30% | 1,356.00 | 1,358.00 | 1,346.00 | 47,360 |
| Mar 11 2024 | 1,350.00 | -6.00 | -0.44% | 1,356.00 | 1,356.00 | 1,350.00 | 43,362 |
| Mar 08 2024 | 1,356.00 | -18.00 | -1.31% | 1,366.00 | 1,366.00 | 1,352.00 | 50,583 |
| Mar 07 2024 | 1,374.00 | 34.00 | 2.54% | 1,330.00 | 1,374.00 | 1,330.00 | 96,194 |
| Mar 06 2024 | 1,340.00 | 8.00 | 0.60% | 1,336.00 | 1,346.00 | 1,332.00 | 43,534 |
| Mar 05 2024 | 1,332.00 | 2.00 | 0.15% | 1,328.00 | 1,332.00 | 1,326.00 | 62,551 |
| Mar 04 2024 | 1,330.00 | -8.00 | -0.60% | 1,332.00 | 1,334.00 | 1,330.00 | 30,177 |
| Mar 01 2024 | 1,338.00 | 12.00 | 0.90% | 1,320.00 | 1,338.00 | 1,320.00 | 56,499 |
| Feb 29 2024 | 1,326.00 | 2.00 | 0.15% | 1,328.00 | 1,332.00 | 1,326.00 | 59,485 |
| Feb 28 2024 | 1,324.00 | -8.00 | -0.60% | 1,328.00 | 1,332.00 | 1,318.00 | 44,011 |
| Feb 27 2024 | 1,332.00 | -4.00 | -0.30% | 1,326.00 | 1,338.00 | 1,326.00 | 52,184 |
| Feb 26 2024 | 1,336.00 | 12.00 | 0.91% | 1,322.00 | 1,336.00 | 1,322.00 | 144,996 |
| Feb 23 2024 | 1,324.00 | -10.00 | -0.75% | 1,322.00 | 1,328.00 | 1,322.00 | 484,759 |
| Feb 22 2024 | 1,334.00 | 4.00 | 0.30% | 1,336.00 | 1,338.00 | 1,330.00 | 99,008 |
| Feb 21 2024 | 1,330.00 | -8.00 | -0.60% | 1,328.00 | 1,330.00 | 1,320.00 | 63,056 |
| Feb 20 2024 | 1,338.00 | -12.00 | -0.89% | 1,338.00 | 1,340.00 | 1,332.00 | 52,770 |
| Feb 19 2024 | 1,350.00 | 6.00 | 0.45% | 1,326.00 | 1,350.00 | 1,326.00 | 67,883 |
| Feb 16 2024 | 1,344.00 | 14.00 | 1.05% | 1,346.00 | 1,346.00 | 1,332.00 | 60,791 |
| Feb 15 2024 | 1,330.00 | -4.00 | -0.30% | 1,330.00 | 1,332.00 | 1,328.00 | 76,590 |
| Feb 14 2024 | 1,334.00 | 10.00 | 0.76% | 1,326.00 | 1,334.00 | 1,322.00 | 74,630 |
