BRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.25	52.37	52.25	52.32	52.32	-0.16%	8,347
Feb 20, 2025	52.36	52.54	52.25	52.40	52.40	0.14%	3,385
Feb 19, 2025	52.33	52.38	52.31	52.33	52.33	0.09%	9,130
Feb 18, 2025	52.40	52.57	52.17	52.28	52.28	-0.24%	38,879
Feb 14, 2025	52.31	52.56	52.30	52.41	52.41	0.21%	11,947
Feb 13, 2025	52.55	52.55	52.16	52.30	52.30	-0.07%	9,262
Feb 12, 2025	52.39	52.47	52.22	52.34	52.34	-0.10%	11,191
Feb 11, 2025	52.65	52.65	52.14	52.39	52.39	0.11%	25,692
Feb 10, 2025	52.35	52.52	52.11	52.33	52.33	-0.13%	11,125
Feb 7, 2025	52.29	52.46	52.00	52.40	52.40	0.10%	13,160
Feb 6, 2025	52.65	52.65	52.06	52.35	52.35	0.04%	6,681
Feb 5, 2025	52.58	52.58	52.30	52.33	52.33	-0.11%	5,149
Feb 4, 2025	52.12	52.47	52.10	52.39	52.39	-0.07%	16,228
Feb 3, 2025	52.66	52.66	52.11	52.43	52.43	-0.35%	41,944
Jan 31, 2025	52.65	52.70	52.54	52.61	52.33	0.14%	22,268
Jan 30, 2025	52.42	52.57	52.38	52.53	52.25	-0.24%	8,233
Jan 29, 2025	52.26	52.68	52.26	52.66	52.38	0.20%	17,446
Jan 28, 2025	52.49	52.70	52.40	52.56	52.27	0.11%	19,485
Jan 27, 2025	52.21	52.70	52.21	52.50	52.21	-0.20%	6,509
Jan 24, 2025	52.45	52.75	52.45	52.60	52.32	0.06%	2,779
Jan 23, 2025	52.70	52.70	52.47	52.57	52.29	-0.11%	10,770
Jan 22, 2025	52.75	52.75	52.41	52.63	52.35	-0.04%	8,597
Jan 21, 2025	52.50	52.65	52.23	52.65	52.37	0.25%	40,196
Jan 17, 2025	52.33	52.53	52.20	52.52	52.24	-0.01%	13,792
Jan 16, 2025	52.43	52.54	52.39	52.53	52.24	0.27%	2,865
Jan 15, 2025	52.30	52.43	52.26	52.39	52.10	-	2,647
Jan 14, 2025	52.54	52.55	52.28	52.38	52.10	-0.28%	8,455
Jan 13, 2025	52.51	52.53	52.39	52.53	52.25	0.09%	12,059
Jan 10, 2025	52.55	52.55	52.40	52.49	52.20	0.02%	8,484
Jan 8, 2025	52.40	52.54	52.40	52.48	52.19	-	6,145
Jan 7, 2025	52.42	52.55	52.39	52.48	52.19	0.12%	4,235
Jan 6, 2025	52.22	52.41	52.22	52.41	52.13	0.06%	9,543
Jan 3, 2025	52.33	52.40	52.33	52.38	52.10	0.06%	3,719
Jan 2, 2025	52.31	52.40	52.30	52.35	52.07	0.14%	11,327
Dec 31, 2024	52.40	52.44	52.28	52.28	51.99	0.03%	16,004
Dec 30, 2024	52.48	52.48	52.24	52.26	51.98	0.07%	38,714
Dec 27, 2024	52.73	52.73	52.17	52.23	51.94	-0.07%	6,155
Dec 26, 2024	52.25	52.29	52.20	52.26	51.98	-	3,296
Dec 24, 2024	52.18	52.33	52.18	52.26	51.98	0.18%	5,671
Dec 23, 2024	52.11	52.42	52.10	52.17	51.88	-0.09%	10,184
Dec 20, 2024	52.26	52.35	52.00	52.21	51.93	-0.22%	11,245
Dec 19, 2024	52.51	52.51	52.20	52.33	52.05	-0.06%	7,626
Dec 18, 2024	52.33	52.65	52.27	52.36	52.08	-0.46%	6,670
Dec 17, 2024	52.50	52.63	52.50	52.60	52.00	-0.06%	3,713
Dec 16, 2024	52.63	52.73	52.40	52.63	52.03	0.03%	5,945
Dec 13, 2024	52.64	52.78	52.43	52.62	52.01	-0.11%	5,225
Dec 12, 2024	52.60	52.79	52.50	52.67	52.07	0.34%	7,099
Dec 11, 2024	52.43	52.60	52.39	52.50	51.89	-0.14%	6,455
Dec 10, 2024	52.65	52.68	52.39	52.57	51.97	0.09%	9,869
Dec 9, 2024	52.57	52.58	52.37	52.53	51.92	-0.07%	4,218
Dec 6, 2024	52.56	52.60	52.47	52.56	51.96	0.05%	14,983
Dec 5, 2024	52.55	52.60	52.31	52.54	51.93	0.12%	12,641
Dec 4, 2024	52.56	52.73	52.28	52.47	51.87	0.09%	5,991
Dec 3, 2024	52.39	52.46	52.39	52.43	51.83	-0.42%	4,211
Dec 2, 2024	52.82	52.82	52.51	52.65	52.05	-0.23%	11,534
Nov 29, 2024	52.88	52.89	52.67	52.77	51.70	0.05%	1,198
Nov 27, 2024	52.70	52.87	52.63	52.75	51.67	-0.15%	2,399
Nov 26, 2024	52.80	52.85	52.65	52.83	51.75	0.05%	4,370
Nov 25, 2024	52.89	52.90	52.70	52.80	51.73	0.09%	2,062
Nov 22, 2024	52.79	52.80	52.62	52.75	51.68	-0.13%	3,921
Nov 21, 2024	52.85	52.85	52.61	52.82	51.75	-0.04%	2,379
Nov 20, 2024	52.61	52.97	52.60	52.84	51.77	0.07%	4,369
Nov 19, 2024	52.78	52.85	52.60	52.80	51.73	0.04%	6,062
Nov 18, 2024	52.65	52.96	52.56	52.78	51.71	0.38%	7,143
Nov 15, 2024	52.82	52.82	52.49	52.58	51.51	-0.33%	12,309
Nov 14, 2024	52.61	52.81	52.61	52.76	51.68	0.11%	2,872
Nov 13, 2024	52.77	52.80	52.55	52.70	51.63	0.20%	5,754
Nov 12, 2024	52.78	52.78	52.55	52.59	51.52	0.01%	6,318
Nov 11, 2024	52.65	52.72	52.43	52.59	51.52	0.07%	7,718
Nov 8, 2024	52.54	52.74	52.37	52.55	51.48	-0.10%	7,830
Nov 7, 2024	52.10	52.68	52.10	52.60	51.53	0.25%	11,137
Nov 6, 2024	52.24	52.47	52.19	52.47	51.41	0.21%	23,357
Nov 5, 2024	52.34	52.47	52.33	52.36	51.30	-0.19%	4,678
Nov 4, 2024	52.44	52.64	52.31	52.46	51.39	0.06%	11,513
Nov 1, 2024	52.31	52.52	52.31	52.43	51.36	-0.65%	12,406
Oct 31, 2024	52.98	52.98	52.77	52.77	51.38	0.06%	9,885
Oct 30, 2024	52.86	52.86	52.66	52.74	51.35	-0.16%	2,874
Oct 29, 2024	52.81	52.83	52.77	52.83	51.44	0.05%	3,765
Oct 28, 2024	52.80	52.81	52.78	52.80	51.41	0.09%	7,036
Oct 25, 2024	52.61	52.77	52.61	52.76	51.37	0.09%	3,750
Oct 24, 2024	52.76	52.76	52.70	52.71	51.32	-0.01%	2,731
Oct 23, 2024	52.75	52.75	52.66	52.72	51.33	-0.06%	2,353
Oct 22, 2024	52.98	52.98	52.75	52.75	51.36	-0.07%	1,889
Oct 21, 2024	52.71	52.78	52.65	52.78	51.40	0.14%	3,360
Oct 18, 2024	52.75	52.78	52.50	52.71	51.32	-	13,322
Oct 17, 2024	52.64	52.75	52.64	52.71	51.32	-	36,895
Oct 16, 2024	52.50	52.76	52.46	52.71	51.32	0.16%	3,362
Oct 15, 2024	52.42	52.63	52.42	52.63	51.24	0.18%	6,900
Oct 14, 2024	52.40	52.53	52.39	52.53	51.15	0.10%	10,118
Oct 11, 2024	52.40	52.50	52.40	52.48	51.09	0.01%	4,286
Oct 10, 2024	52.40	52.51	52.39	52.47	51.09	0.14%	5,100
Oct 9, 2024	52.40	52.59	52.39	52.40	51.02	-0.45%	9,259
Oct 8, 2024	52.42	52.63	52.42	52.63	51.25	0.44%	3,866
Oct 7, 2024	52.30	52.66	52.30	52.40	51.02	0.05%	7,869
Oct 4, 2024	52.46	52.62	52.25	52.38	51.00	-0.42%	3,661
Oct 3, 2024	52.44	52.79	52.44	52.60	51.21	0.45%	4,667
Oct 2, 2024	52.43	52.50	52.23	52.36	50.98	-0.20%	9,343
Oct 1, 2024	52.38	52.53	52.38	52.47	51.09	-0.10%	6,688
Sep 30, 2024	52.66	52.79	52.52	52.52	50.85	-0.34%	12,023
Sep 27, 2024	52.66	52.72	52.66	52.70	51.02	0.09%	7,560