Register for real-time alerts, custom portfolio, and market movers
BRZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 53.56 | 0.63 | 1.19% | 53.56 | 53.56 | 53.56 | 0 |
| May 03 2024 | 52.93 | 0.89 | 1.71% | 52.93 | 52.93 | 52.93 | 204 |
| May 02 2024 | 52.04 | 1.25 | 2.45% | 52.04 | 52.04 | 52.04 | 0 |
| May 01 2024 | 50.795 | -0.29 | -0.57% | 50.795 | 50.795 | 50.795 | 42 |
| Apr 30 2024 | 51.085 | -0.91 | -1.75% | 51.085 | 51.085 | 51.085 | 157 |
| Apr 29 2024 | 51.995 | 0.36 | 0.71% | 51.995 | 51.995 | 51.995 | 0 |
| Apr 26 2024 | 51.63 | 1.09 | 2.15% | 51.63 | 51.63 | 51.63 | 0 |
| Apr 25 2024 | 50.545 | -0.03 | -0.06% | 51.41 | 51.41 | 50.545 | 170 |
| Apr 24 2024 | 50.575 | -0.10 | -0.19% | 50.60 | 50.60 | 50.575 | 506 |
| Apr 23 2024 | 50.67 | 0.13 | 0.26% | 50.67 | 50.67 | 50.67 | 0 |
| Apr 22 2024 | 50.54 | 0.25 | 0.50% | 50.54 | 50.54 | 50.54 | 0 |
| Apr 19 2024 | 50.29 | 0.91 | 1.83% | 50.29 | 50.29 | 50.29 | 0 |
| Apr 18 2024 | 49.385 | -0.22 | -0.44% | 49.31 | 49.385 | 49.31 | 67 |
| Apr 17 2024 | 49.605 | 0.20 | 0.40% | 49.605 | 49.605 | 49.605 | 0 |
| Apr 16 2024 | 49.405 | -1.45 | -2.85% | 49.62 | 49.62 | 49.405 | 3 |
| Apr 15 2024 | 50.855 | -0.55 | -1.07% | 50.855 | 50.855 | 50.855 | 0 |
| Apr 12 2024 | 51.405 | -0.74 | -1.42% | 51.75 | 51.75 | 51.405 | 8 |
| Apr 11 2024 | 52.145 | -0.58 | -1.10% | 52.145 | 52.145 | 52.145 | 0 |
| Apr 10 2024 | 52.725 | -1.02 | -1.90% | 52.725 | 52.725 | 52.725 | 0 |
| Apr 09 2024 | 53.745 | 0.66 | 1.25% | 53.93 | 53.93 | 53.745 | 42 |
| Apr 08 2024 | 53.08 | 1.05 | 2.02% | 52.98 | 53.08 | 52.98 | 370 |
| Apr 05 2024 | 52.03 | -1.61 | -2.99% | 52.03 | 52.03 | 52.03 | 0 |
| Apr 04 2024 | 53.635 | 1.77 | 3.41% | 53.635 | 53.635 | 53.635 | 0 |
| Apr 03 2024 | 51.865 | -0.39 | -0.74% | 51.80 | 51.865 | 51.80 | 170 |
| Apr 02 2024 | 52.25 | -0.91 | -1.71% | 52.29 | 52.90 | 52.25 | 581 |
| Mar 28 2024 | 53.16 | 0.25 | 0.47% | 53.16 | 53.16 | 53.16 | 0 |
| Mar 27 2024 | 52.91 | 0.07 | 0.14% | 52.91 | 52.91 | 52.91 | 0 |
| Mar 26 2024 | 52.835 | 0.06 | 0.11% | 52.835 | 52.835 | 52.835 | 0 |
| Mar 25 2024 | 52.775 | -0.05 | -0.09% | 52.775 | 52.775 | 52.775 | 0 |
| Mar 22 2024 | 52.82 | -0.62 | -1.15% | 52.82 | 52.82 | 52.82 | 0 |
| Mar 21 2024 | 53.435 | 0.40 | 0.75% | 53.435 | 53.435 | 53.435 | 0 |
| Mar 20 2024 | 53.035 | 0.32 | 0.61% | 53.035 | 53.035 | 53.035 | 0 |
| Mar 19 2024 | 52.715 | 0.52 | 0.99% | 52.715 | 52.715 | 52.715 | 0 |
| Mar 18 2024 | 52.20 | -0.43 | -0.81% | 52.20 | 52.20 | 52.20 | 0 |
| Mar 15 2024 | 52.625 | -0.63 | -1.17% | 52.625 | 52.625 | 52.625 | 0 |
| Mar 14 2024 | 53.25 | -0.17 | -0.31% | 53.25 | 53.25 | 53.25 | 0 |
| Mar 13 2024 | 53.415 | 0.14 | 0.26% | 53.415 | 53.415 | 53.415 | 0 |
| Mar 12 2024 | 53.275 | 0.58 | 1.10% | 52.99 | 53.275 | 52.99 | 170 |
| Mar 11 2024 | 52.695 | -0.20 | -0.37% | 52.695 | 52.695 | 52.695 | 0 |
| Mar 08 2024 | 52.89 | -1.33 | -2.45% | 53.51 | 53.66 | 52.73 | 640 |
| Mar 07 2024 | 54.22 | -0.11 | -0.20% | 54.22 | 54.22 | 54.22 | 0 |
| Mar 06 2024 | 54.33 | 0.30 | 0.55% | 54.39 | 54.39 | 54.33 | 180 |
| Mar 05 2024 | 54.035 | -0.28 | -0.51% | 54.035 | 54.035 | 54.035 | 0 |
| Mar 04 2024 | 54.31 | -0.40 | -0.73% | 54.31 | 54.31 | 54.31 | 0 |
| Mar 01 2024 | 54.71 | 0.57 | 1.05% | 54.71 | 54.71 | 54.71 | 0 |
| Feb 29 2024 | 54.14 | -1.10 | -1.99% | 54.14 | 54.14 | 54.14 | 0 |
| Feb 28 2024 | 55.24 | -0.43 | -0.77% | 55.24 | 55.24 | 55.24 | 0 |
| Feb 27 2024 | 55.67 | 1.22 | 2.23% | 55.67 | 55.67 | 55.67 | 0 |
| Feb 26 2024 | 54.455 | 0.16 | 0.29% | 54.455 | 54.455 | 54.455 | 0 |
| Feb 23 2024 | 54.295 | -0.91 | -1.64% | 54.295 | 54.295 | 54.295 | 0 |
| Feb 22 2024 | 55.20 | 0.09 | 0.15% | 55.20 | 55.20 | 55.20 | 0 |
| Feb 21 2024 | 55.115 | 0.12 | 0.21% | 55.27 | 55.27 | 55.115 | 95 |
| Feb 20 2024 | 55.00 | 0.63 | 1.16% | 55.06 | 55.17 | 55.00 | 640 |
| Feb 19 2024 | 54.37 | 0.06 | 0.11% | 54.27 | 54.37 | 54.25 | 320 |
| Feb 16 2024 | 54.31 | 0.78 | 1.46% | 54.29 | 54.32 | 54.29 | 320 |
| Feb 15 2024 | 53.53 | -0.12 | -0.21% | 54.15 | 54.16 | 53.53 | 4,361 |
| Feb 14 2024 | 53.645 | 0.64 | 1.20% | 53.80 | 53.80 | 53.645 | 320 |
| Feb 13 2024 | 53.01 | -1.65 | -3.02% | 53.01 | 53.01 | 53.01 | 0 |
| Feb 12 2024 | 54.66 | 0.84 | 1.57% | 54.66 | 54.66 | 54.66 | 0 |
| Feb 09 2024 | 53.815 | -0.04 | -0.06% | 53.815 | 53.815 | 53.815 | 0 |
| Feb 08 2024 | 53.85 | -0.68 | -1.24% | 53.85 | 53.85 | 53.85 | 0 |
