BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	28.91	28.91	28.70	28.81	28.81	-0.24%	34,673
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%	44,165
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%	21,886
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
Mar 20, 2026	26.81	26.81	26.08	26.20	26.20	-2.86%	85,504
Mar 19, 2026	26.50	27.01	26.43	26.97	26.97	-0.11%	25,385
Mar 18, 2026	27.33	27.33	26.98	27.00	27.00	-1.82%	43,610
Mar 17, 2026	27.92	27.92	27.43	27.50	27.50	0.15%	33,069
Mar 16, 2026	27.20	27.46	27.20	27.46	27.46	1.85%	58,818
Mar 13, 2026	27.14	27.34	26.80	26.96	26.96	-0.44%	474,746
Mar 12, 2026	27.39	27.39	27.01	27.08	27.08	-2.59%	58,953
Mar 11, 2026	27.67	27.80	27.53	27.80	27.80	0.32%	66,364
Mar 10, 2026	27.83	28.11	27.60	27.71	27.71	0.40%	32,228
Mar 9, 2026	27.02	27.62	26.73	27.60	27.60	1.02%	1,582,305
Mar 6, 2026	27.02	27.47	27.02	27.32	27.32	-0.98%	77,574
Mar 5, 2026	28.22	28.22	27.27	27.59	27.59	-2.23%	66,156
Mar 4, 2026	28.01	28.28	27.93	28.22	28.22	0.97%	35,745
Mar 3, 2026	27.61	28.02	27.30	27.95	27.95	-2.88%	55,045
Mar 2, 2026	28.74	28.99	28.67	28.78	28.78	-1.91%	38,360
Feb 27, 2026	29.34	29.49	29.27	29.34	29.34	-0.58%	59,712
Feb 26, 2026	29.51	29.51	29.29	29.51	29.51	-0.04%	20,276
Feb 25, 2026	29.42	29.57	29.37	29.52	29.52	0.85%	47,171
Feb 24, 2026	29.06	29.30	29.03	29.28	29.28	0.57%	46,900
Feb 23, 2026	29.04	29.36	29.01	29.11	29.11	-0.41%	87,605
Feb 20, 2026	28.90	29.23	28.88	29.23	29.23	1.01%	79,236
Feb 19, 2026	28.87	28.96	28.70	28.94	28.94	-0.28%	97,622
Feb 18, 2026	28.96	29.16	28.96	29.02	29.02	0.24%	79,070
Feb 17, 2026	28.79	28.96	28.65	28.95	28.95	-0.10%	59,208
Feb 13, 2026	28.85	29.01	28.72	28.98	28.98	-0.55%	124,401
Feb 12, 2026	29.26	29.26	28.84	29.14	29.14	-0.38%	91,923
Feb 11, 2026	29.12	29.32	29.02	29.25	29.25	0.58%	147,960
Feb 10, 2026	29.17	29.17	29.04	29.08	29.08	0.31%	131,615
Feb 9, 2026	28.88	29.04	28.61	28.99	28.99	0.94%	93,761
Feb 6, 2026	28.31	28.73	28.31	28.72	28.72	2.46%	77,888
Feb 5, 2026	28.15	28.35	28.02	28.03	28.03	-1.16%	29,307
Feb 4, 2026	28.62	28.66	28.24	28.36	28.36	-0.49%	114,103