BRIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.66	24.70	24.65	24.65	24.65	-0.22%	2,578
Sep 3, 2026	24.67	24.77	24.66	24.71	24.71	0.35%	42,314
Sep 2, 2026	24.61	24.62	24.61	24.62	24.62	0.04%	15,274
Sep 1, 2026	24.64	24.64	24.61	24.61	24.61	-0.35%	12,754
Aug 31, 2026	24.69	24.71	24.68	24.70	24.70	0.03%	7,802
Aug 28, 2026	24.71	24.73	24.69	24.69	24.69	-0.28%	2,889
Aug 27, 2026	24.85	24.87	24.85	24.85	24.76	-	3,469
Aug 26, 2026	24.85	24.85	24.85	24.85	24.76	-0.14%	4,846
Aug 25, 2026	24.85	24.89	24.85	24.89	24.79	0.27%	1,564
Aug 24, 2026	24.80	24.84	24.80	24.82	24.73	0.16%	5,621
Aug 21, 2026	24.78	24.81	24.78	24.78	24.69	-	6,419
Aug 20, 2026	24.80	24.80	24.78	24.78	24.69	-0.21%	8,299
Aug 19, 2026	24.85	24.86	24.83	24.83	24.74	-0.59%	5,031
Aug 18, 2026	24.78	25.78	24.78	24.98	24.89	0.75%	1,378,498
Aug 17, 2026	24.83	24.83	24.80	24.80	24.70	-0.12%	2,574
Aug 14, 2026	24.87	24.87	24.83	24.83	24.73	-0.24%	346
Aug 13, 2026	24.90	24.90	24.87	24.89	24.79	0.30%	1,258
Aug 12, 2026	24.82	24.82	24.81	24.81	24.72	0.02%	5,034
Aug 11, 2026	24.80	24.81	24.79	24.81	24.71	0.05%	1,822
Aug 10, 2026	24.82	24.82	24.79	24.79	24.70	-0.20%	1,463
Aug 7, 2026	24.84	24.88	24.82	24.84	24.75	0.12%	19,635
Aug 6, 2026	24.88	24.88	24.80	24.81	24.72	-0.16%	54,426
Aug 5, 2026	24.87	24.87	24.83	24.85	24.76	-0.04%	98,822
Aug 4, 2026	24.85	24.86	24.84	24.86	24.77	0.32%	6,126
Aug 3, 2026	24.78	24.78	24.77	24.78	24.69	0.20%	6,438
Jul 31, 2026	24.71	24.73	24.71	24.73	24.64	-0.20%	586
Jul 30, 2026	24.87	24.88	24.86	24.87	24.69	0.10%	2,657
Jul 29, 2026	24.84	24.86	24.81	24.85	24.66	-0.18%	933
Jul 28, 2026	24.90	24.90	24.88	24.89	24.71	0.24%	6,889
Jul 27, 2026	24.84	24.85	24.82	24.83	24.65	0.12%	4,442
Jul 24, 2026	24.80	24.83	24.79	24.80	24.62	0.01%	3,998
Jul 23, 2026	24.77	24.85	24.77	24.80	24.61	-0.13%	2,957
Jul 22, 2026	24.82	24.83	24.82	24.83	24.65	-0.14%	4,541
Jul 21, 2026	24.87	24.87	24.87	24.87	24.68	-0.13%	198
Jul 20, 2026	24.93	24.93	24.86	24.90	24.71	-0.25%	8,286
Jul 17, 2026	24.96	24.96	24.96	24.96	24.78	0.08%	32
Jul 16, 2026	24.92	24.94	24.92	24.94	24.76	-0.10%	814
Jul 15, 2026	24.94	24.97	24.94	24.97	24.78	0.28%	321
Jul 14, 2026	24.90	24.90	24.90	24.90	24.71	0.26%	573
Jul 13, 2026	24.89	24.89	24.83	24.83	24.65	-0.30%	1,541
Jul 10, 2026	24.91	24.91	24.91	24.91	24.72	-0.16%	329
Jul 9, 2026	24.95	24.95	24.95	24.95	24.76	0.18%	273
Jul 8, 2026	24.90	24.90	24.88	24.90	24.72	-0.18%	3,713
Jul 7, 2026	24.97	24.97	24.95	24.95	24.76	-0.36%	1,910
Jul 6, 2026	25.03	25.04	25.01	25.04	24.85	0.06%	5,446
Jul 2, 2026	25.00	25.02	25.00	25.02	24.84	0.24%	3,222
Jul 1, 2026	24.96	24.98	24.96	24.96	24.78	-0.13%	19,226
Jun 30, 2026	25.05	25.05	24.99	24.99	24.81	-0.30%	3,237
Jun 29, 2026	25.16	25.16	25.16	25.16	24.88	0.10%	143
Jun 26, 2026	25.09	25.17	25.09	25.14	24.86	0.18%	12,216