BRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.97	26.97	26.76	26.89	26.89	0.02%	3,061
Sep 21, 2026	26.75	26.91	26.75	26.88	26.88	1.26%	11,080
Sep 18, 2026	26.46	26.57	26.42	26.55	26.55	-0.14%	10,247
Sep 17, 2026	26.55	26.63	26.55	26.59	26.58	1.13%	39,610
Sep 16, 2026	26.36	26.49	26.29	26.29	26.29	-0.15%	3,391
Sep 15, 2026	26.41	26.41	26.24	26.33	26.33	-0.80%	84,031
Sep 14, 2026	26.42	26.58	26.42	26.54	26.54	-0.44%	81,472
Sep 11, 2026	26.67	26.67	26.64	26.66	26.66	0.86%	574
Sep 10, 2026	26.43	26.53	26.42	26.43	26.43	-0.74%	44,582
Sep 9, 2026	26.73	26.77	26.63	26.63	26.63	-0.72%	1,422
Sep 8, 2026	26.94	26.94	26.82	26.82	26.82	-1.23%	925
Sep 4, 2026	27.15	27.17	27.08	27.15	27.15	-0.05%	5,724
Sep 3, 2026	26.99	27.17	26.99	27.17	27.17	1.11%	2,002
Sep 2, 2026	26.88	26.88	26.82	26.87	26.87	0.66%	1,740
Sep 1, 2026	26.80	26.80	26.67	26.69	26.69	-1.19%	2,728
Aug 31, 2026	26.92	27.01	26.92	27.01	27.01	-1.23%	1,201
Aug 28, 2026	27.56	27.56	27.31	27.35	27.35	-0.61%	2,786
Aug 27, 2026	27.46	27.52	27.45	27.52	27.52	0.07%	786
Aug 26, 2026	27.48	27.55	27.48	27.50	27.50	-0.14%	6,570
Aug 25, 2026	27.48	27.54	27.37	27.54	27.54	0.77%	7,829
Aug 24, 2026	27.29	27.34	27.29	27.33	27.33	-0.15%	4,924
Aug 21, 2026	27.35	27.37	27.30	27.37	27.37	0.49%	5,312
Aug 20, 2026	27.42	27.42	27.24	27.24	27.24	-0.87%	835
Aug 19, 2026	27.61	27.63	27.46	27.47	27.47	-0.13%	2,572
Aug 18, 2026	27.55	27.57	27.51	27.51	27.51	-1.09%	23,827
Aug 17, 2026	27.92	27.93	27.81	27.81	27.81	-0.58%	620
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