BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.30	31.30	30.94	31.06	31.06	-0.35%	100,734
Aug 27, 2026	31.24	31.24	31.08	31.17	31.17	-0.35%	191,583
Aug 26, 2026	31.34	31.39	31.24	31.28	31.28	-0.24%	101,105
Aug 25, 2026	31.23	31.37	31.19	31.36	31.36	0.82%	151,923
Aug 24, 2026	31.14	31.14	30.96	31.10	31.10	-0.51%	114,456
Aug 21, 2026	31.22	31.29	31.08	31.26	31.26	1.20%	109,707
Aug 20, 2026	30.77	30.99	30.77	30.89	30.89	0.10%	127,016
Aug 19, 2026	31.02	31.02	30.77	30.86	30.86	0.55%	119,968
Aug 18, 2026	30.85	30.96	30.66	30.69	30.69	-1.67%	115,425
Aug 17, 2026	31.20	31.34	31.15	31.21	31.21	0.29%	136,213
Aug 14, 2026	31.26	31.26	31.08	31.12	31.12	-0.42%	94,344
Aug 13, 2026	31.12	31.25	31.02	31.25	31.25	0.71%	137,359
Aug 12, 2026	31.10	31.12	30.97	31.03	31.03	0.39%	975,449
Aug 11, 2026	31.05	31.05	30.84	30.91	30.91	0.13%	101,414
Aug 10, 2026	30.84	30.91	30.74	30.87	30.87	-0.23%	86,187
Aug 7, 2026	31.08	31.08	30.75	30.94	30.94	0.98%	77,172
Aug 6, 2026	30.69	30.78	30.52	30.64	30.64	-0.33%	93,642
Aug 5, 2026	30.88	30.88	30.73	30.74	30.74	-0.29%	137,964
Aug 4, 2026	30.60	30.86	30.49	30.83	30.83	1.35%	105,920
Aug 3, 2026	30.26	30.42	30.18	30.42	30.42	0.66%	71,819
Jul 31, 2026	30.47	30.47	29.92	30.22	30.22	-0.31%	55,576
Jul 30, 2026	29.83	30.37	29.83	30.35	30.31	2.95%	81,024
Jul 29, 2026	29.72	29.92	29.33	29.48	29.44	-0.74%	105,653
Jul 28, 2026	29.61	29.74	29.39	29.70	29.66	-0.40%	102,801
Jul 27, 2026	30.02	30.02	29.61	29.82	29.78	0.37%	120,405
Jul 24, 2026	29.80	29.88	29.63	29.71	29.67	-0.30%	86,020
Jul 23, 2026	29.79	29.90	29.65	29.80	29.76	-0.86%	112,664
Jul 22, 2026	30.11	30.17	30.05	30.06	30.02	-	91,614
Jul 21, 2026	30.02	30.10	29.82	30.06	30.02	1.86%	111,402
Jul 20, 2026	29.83	29.83	29.49	29.51	29.47	-0.03%	118,954
Jul 17, 2026	29.35	29.68	29.24	29.52	29.48	-0.84%	161,002
Jul 16, 2026	30.19	30.19	29.65	29.77	29.73	-0.73%	175,795
Jul 15, 2026	30.11	30.11	29.73	29.99	29.95	0.33%	114,007
Jul 14, 2026	29.90	30.01	29.82	29.89	29.85	0.95%	129,282
Jul 13, 2026	29.88	29.88	29.58	29.61	29.57	-1.82%	176,944
Jul 10, 2026	30.13	30.23	30.02	30.16	30.12	0.27%	152,789
Jul 9, 2026	30.12	30.20	29.98	30.08	30.04	0.47%	313,950
Jul 8, 2026	29.73	29.94	29.54	29.94	29.90	-0.27%	163,442
Jul 7, 2026	30.27	30.27	29.92	30.02	29.98	-1.48%	101,436
Jul 6, 2026	30.28	30.49	30.28	30.47	30.43	1.75%	110,127
Jul 2, 2026	30.14	30.28	29.64	29.95	29.91	0.28%	117,623
Jul 1, 2026	30.05	30.05	29.81	29.86	29.82	-1.52%	162,766
Jun 30, 2026	30.21	30.36	30.07	30.32	30.28	0.60%	211,588
Jun 29, 2026	30.04	30.14	29.68	30.14	30.10	0.58%	166,931
Jun 26, 2026	29.89	30.11	29.78	29.97	29.93	-0.57%	137,014
Jun 25, 2026	30.02	30.39	29.89	30.14	30.10	1.11%	148,086
Jun 24, 2026	29.89	29.89	29.63	29.81	29.77	-0.20%	125,952
Jun 23, 2026	29.94	30.07	29.82	29.87	29.83	-2.77%	136,657
Jun 22, 2026	30.72	31.03	30.65	30.72	30.68	0.36%	169,462
Jun 18, 2026	30.64	30.66	30.51	30.61	30.57	1.09%	64,039