BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.29	30.45	30.20	30.42	30.42	0.86%	266,152
Jun 1, 2026	29.98	30.25	29.83	30.16	30.16	0.63%	51,514
May 29, 2026	30.07	30.11	29.90	29.97	29.97	0.44%	87,475
May 28, 2026	29.63	30.17	29.53	29.84	29.84	0.03%	89,896
May 27, 2026	30.00	30.00	29.73	29.83	29.83	-0.27%	212,041
May 26, 2026	29.80	29.91	29.78	29.91	29.91	1.94%	216,870
May 22, 2026	29.42	29.48	29.30	29.34	29.34	-0.46%	62,704
May 21, 2026	29.21	29.60	29.07	29.48	29.48	0.29%	59,016
May 20, 2026	28.96	29.39	28.93	29.39	29.39	1.70%	62,525
May 19, 2026	29.03	29.10	28.79	28.90	28.90	-0.82%	59,085
May 18, 2026	29.42	29.42	28.92	29.14	29.14	0.76%	62,325
May 15, 2026	29.78	29.78	28.92	28.92	28.92	-2.43%	88,532
May 14, 2026	29.67	29.78	29.60	29.64	29.64	-0.10%	433,343
May 13, 2026	29.53	29.70	29.38	29.67	29.67	0.75%	154,020
May 12, 2026	29.34	29.47	29.11	29.45	29.45	-1.04%	127,988
May 11, 2026	29.77	29.80	29.68	29.76	29.76	0.67%	301,948
May 8, 2026	29.63	29.63	29.45	29.56	29.56	0.82%	67,520
May 7, 2026	29.82	29.82	29.32	29.32	29.32	-1.58%	45,270
May 6, 2026	29.71	29.99	29.63	29.79	29.79	2.80%	47,888
May 5, 2026	29.14	29.14	28.82	28.98	28.98	1.40%	265,864
May 4, 2026	28.78	28.87	28.51	28.58	28.58	-0.90%	76,795
May 1, 2026	28.89	29.05	28.82	28.84	28.84	-	70,069
Apr 30, 2026	28.57	28.92	28.49	28.84	28.84	2.16%	142,281
Apr 29, 2026	28.75	28.75	28.13	28.23	28.23	-0.94%	59,657
Apr 28, 2026	28.47	28.54	28.34	28.50	28.50	-0.60%	368,174
Apr 27, 2026	28.72	28.76	28.57	28.67	28.67	0.03%	117,691
Apr 24, 2026	28.51	28.70	28.44	28.66	28.66	0.77%	108,502
Apr 23, 2026	28.61	28.67	28.25	28.44	28.44	-1.07%	108,487
Apr 22, 2026	28.82	28.82	28.67	28.75	28.75	0.67%	146,241
Apr 21, 2026	28.98	29.04	28.53	28.56	28.56	-1.77%	90,838
Apr 20, 2026	29.03	29.10	28.88	29.08	29.08	-0.50%	248,660
Apr 17, 2026	29.21	29.40	29.14	29.22	29.22	1.42%	33,836
Apr 16, 2026	28.91	28.91	28.70	28.81	28.81	-0.24%	34,675
Apr 15, 2026	28.89	28.89	28.72	28.88	28.88	-0.50%	63,315
Apr 14, 2026	28.88	29.06	28.88	29.03	29.03	0.89%	44,167
Apr 13, 2026	28.27	28.78	28.27	28.77	28.77	0.70%	987,245
Apr 10, 2026	28.68	28.72	28.53	28.57	28.57	0.04%	208,489
Apr 9, 2026	28.37	28.60	28.20	28.56	28.56	-0.14%	45,164
Apr 8, 2026	28.61	28.65	28.38	28.60	28.60	4.16%	322,101
Apr 7, 2026	27.33	27.46	27.04	27.46	27.46	0.07%	33,548
Apr 6, 2026	27.31	27.51	27.28	27.44	27.44	0.81%	46,378
Apr 2, 2026	26.89	27.33	26.80	27.22	27.22	-0.98%	38,914
Apr 1, 2026	27.40	27.63	27.36	27.49	27.49	1.66%	1,166,369
Mar 31, 2026	26.71	27.04	26.40	27.04	27.04	3.36%	95,853
Mar 30, 2026	26.36	26.46	26.10	26.16	26.16	-0.27%	21,887
Mar 27, 2026	26.35	26.47	26.20	26.23	26.23	-0.66%	40,113
Mar 26, 2026	26.69	26.83	26.39	26.41	26.41	-2.28%	34,497
Mar 25, 2026	27.19	27.19	26.96	27.02	27.02	1.46%	37,009
Mar 24, 2026	26.54	26.80	26.41	26.63	26.63	-0.69%	127,961
Mar 23, 2026	26.55	27.02	26.55	26.82	26.82	2.35%	38,064