BRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.92	27.97	27.89	27.97	27.97	0.51%	19,339
Aug 13, 2026	27.83	27.83	27.83	27.83	27.83	0.35%	17
Aug 12, 2026	27.66	27.73	27.66	27.73	27.73	0.99%	6,624
Aug 11, 2026	27.51	27.51	27.46	27.46	27.46	0.17%	569
Aug 10, 2026	27.46	27.47	27.40	27.42	27.41	-0.18%	14,248
Aug 7, 2026	27.47	27.47	27.47	27.47	27.46	0.39%	93
Aug 6, 2026	27.65	27.65	27.16	27.36	27.36	-1.19%	27,198
Aug 5, 2026	27.96	27.96	27.69	27.69	27.69	-0.11%	728
Aug 4, 2026	27.49	27.75	27.47	27.72	27.72	1.98%	40,359
Aug 3, 2026	26.89	27.21	26.89	27.18	27.18	1.43%	6,313
Jul 31, 2026	26.66	26.79	26.66	26.79	26.79	0.09%	29,796
Jul 30, 2026	26.66	26.77	26.65	26.77	26.77	2.15%	10,544
Jul 29, 2026	26.32	26.54	26.21	26.21	26.21	-1.97%	373
Jul 28, 2026	26.41	26.73	26.41	26.73	26.73	-0.08%	2,187
Jul 27, 2026	26.79	26.80	26.59	26.75	26.75	0.17%	10,037
Jul 24, 2026	26.78	26.89	26.71	26.71	26.71	-0.44%	8,343
Jul 23, 2026	26.79	26.83	26.77	26.83	26.83	-1.31%	4,866
Jul 22, 2026	27.25	27.25	27.18	27.18	27.18	0.11%	2,448
Jul 21, 2026	27.02	27.15	27.02	27.15	27.15	1.80%	172,803
Jul 20, 2026	26.85	26.85	26.67	26.67	26.67	-0.29%	3,414
Jul 17, 2026	26.85	26.91	26.71	26.75	26.75	-0.94%	20,715
Jul 16, 2026	27.20	27.21	26.93	27.00	27.00	-1.38%	7,200
Jul 15, 2026	27.36	27.38	27.30	27.38	27.38	-0.04%	2,149
Jul 14, 2026	27.34	27.50	27.34	27.39	27.39	0.96%	429
Jul 13, 2026	27.31	27.31	27.13	27.13	27.13	-1.39%	34,744
Jul 10, 2026	27.45	27.54	27.40	27.51	27.51	0.16%	32,817
Jul 9, 2026	27.24	27.47	27.24	27.47	27.46	1.34%	593
Jul 8, 2026	26.95	27.14	26.92	27.10	27.10	-0.71%	9,225
Jul 7, 2026	27.34	27.39	27.27	27.30	27.30	-0.48%	2,731
Jul 6, 2026	27.44	27.45	27.43	27.43	27.43	1.11%	797
Jul 2, 2026	27.23	27.23	26.92	27.13	27.13	0.45%	16,972
Jul 1, 2026	26.87	27.07	26.87	27.01	27.01	0.34%	3,988
Jun 30, 2026	26.96	26.96	26.92	26.92	26.91	0.31%	234
Jun 29, 2026	26.84	26.85	26.82	26.83	26.83	0.49%	1,427
Jun 26, 2026	26.63	26.70	26.59	26.70	26.70	0.18%	25,097
Jun 25, 2026	26.79	26.85	26.65	26.65	26.65	0.06%	2,411
Jun 24, 2026	26.75	26.75	26.62	26.64	26.64	0.16%	1,051
Jun 23, 2026	26.60	26.66	26.54	26.59	26.59	-0.93%	3,839
Jun 22, 2026	27.02	27.46	26.80	26.84	26.84	-0.60%	1,651
Jun 18, 2026	27.02	27.06	26.96	27.01	27.01	0.64%	2,708
Jun 17, 2026	27.20	28.02	26.84	26.84	26.83	-1.08%	30,721
Jun 16, 2026	27.21	27.56	27.13	27.13	27.13	-0.22%	251,076
Jun 15, 2026	27.19	27.28	27.19	27.19	27.19	2.20%	433
Jun 12, 2026	26.49	26.61	26.49	26.60	26.60	1.36%	7,142
Jun 11, 2026	25.81	26.25	25.77	26.25	26.25	2.37%	5,315
Jun 10, 2026	25.24	25.97	25.23	25.64	25.64	-1.83%	2,464
Jun 9, 2026	26.09	26.13	25.73	26.12	26.11	-0.01%	4,751
Jun 8, 2026	26.25	26.26	26.07	26.12	26.12	0.12%	10,080
Jun 5, 2026	26.47	26.47	26.08	26.09	26.09	-2.63%	15,609
Jun 4, 2026	26.61	26.80	26.61	26.79	26.79	0.54%	2,349