BRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2024	52.57	52.58	52.37	52.53	52.53	-0.07%	4,218
Dec 6, 2024	52.56	52.60	52.47	52.56	52.56	0.05%	14,983
Dec 5, 2024	52.55	52.60	52.31	52.54	52.54	0.12%	12,641
Dec 4, 2024	52.56	52.73	52.28	52.47	52.47	0.09%	5,991
Dec 3, 2024	52.39	52.46	52.39	52.43	52.43	-0.42%	4,211
Dec 2, 2024	52.82	52.82	52.51	52.65	52.65	-0.23%	11,534
Nov 29, 2024	52.88	52.89	52.67	52.77	52.30	0.05%	1,198
Nov 27, 2024	52.70	52.87	52.63	52.75	52.27	-0.15%	2,399
Nov 26, 2024	52.80	52.85	52.65	52.83	52.35	0.05%	4,370
Nov 25, 2024	52.89	52.90	52.70	52.80	52.33	0.09%	2,062
Nov 22, 2024	52.79	52.80	52.62	52.75	52.28	-0.13%	3,921
Nov 21, 2024	52.85	52.85	52.61	52.82	52.35	-0.04%	2,379
Nov 20, 2024	52.61	52.97	52.60	52.84	52.37	0.07%	4,369
Nov 19, 2024	52.78	52.85	52.60	52.80	52.33	0.04%	6,062
Nov 18, 2024	52.65	52.96	52.56	52.78	52.31	0.38%	7,143
Nov 15, 2024	52.82	52.82	52.49	52.58	52.11	-0.33%	12,309
Nov 14, 2024	52.61	52.81	52.61	52.76	52.28	0.11%	2,872
Nov 13, 2024	52.77	52.80	52.55	52.70	52.22	0.20%	5,754
Nov 12, 2024	52.78	52.78	52.55	52.59	52.12	0.01%	6,318
Nov 11, 2024	52.65	52.72	52.43	52.59	52.11	0.07%	7,718
Nov 8, 2024	52.54	52.74	52.37	52.55	52.08	-0.10%	7,830
Nov 7, 2024	52.10	52.68	52.10	52.60	52.13	0.25%	11,137
Nov 6, 2024	52.24	52.47	52.19	52.47	52.00	0.21%	23,357
Nov 5, 2024	52.34	52.47	52.33	52.36	51.89	-0.19%	4,678
Nov 4, 2024	52.44	52.64	52.31	52.46	51.99	0.06%	11,513
Nov 1, 2024	52.31	52.52	52.31	52.43	51.96	-0.65%	12,406
Oct 31, 2024	52.98	52.98	52.77	52.77	51.98	0.06%	9,885
Oct 30, 2024	52.86	52.86	52.66	52.74	51.95	-0.16%	2,874
Oct 29, 2024	52.81	52.83	52.77	52.83	52.03	0.05%	3,765
Oct 28, 2024	52.80	52.81	52.78	52.80	52.01	0.09%	7,036
Oct 25, 2024	52.61	52.77	52.61	52.76	51.96	0.09%	3,750
Oct 24, 2024	52.76	52.76	52.70	52.71	51.92	-0.01%	2,731
Oct 23, 2024	52.75	52.75	52.66	52.72	51.92	-0.06%	2,353
Oct 22, 2024	52.98	52.98	52.75	52.75	51.96	-0.07%	1,889
Oct 21, 2024	52.71	52.78	52.65	52.78	51.99	0.14%	3,360
Oct 18, 2024	52.75	52.78	52.50	52.71	51.92	-	13,322
Oct 17, 2024	52.64	52.75	52.64	52.71	51.92	-	36,895
Oct 16, 2024	52.50	52.76	52.46	52.71	51.92	0.16%	3,362
Oct 15, 2024	52.42	52.63	52.42	52.63	51.83	0.18%	6,900
Oct 14, 2024	52.40	52.53	52.39	52.53	51.74	0.10%	10,118
Oct 11, 2024	52.40	52.50	52.40	52.48	51.69	0.01%	4,286
Oct 10, 2024	52.40	52.51	52.39	52.47	51.68	0.14%	5,100
Oct 9, 2024	52.40	52.59	52.39	52.40	51.61	-0.45%	9,259
Oct 8, 2024	52.42	52.63	52.42	52.63	51.84	0.44%	3,866
Oct 7, 2024	52.30	52.66	52.30	52.40	51.61	0.05%	7,869
Oct 4, 2024	52.46	52.62	52.25	52.38	51.59	-0.42%	3,661
Oct 3, 2024	52.44	52.79	52.44	52.60	51.80	0.45%	4,667
Oct 2, 2024	52.43	52.50	52.23	52.36	51.57	-0.20%	9,343
Oct 1, 2024	52.38	52.53	52.38	52.47	51.68	-0.10%	6,688
Sep 30, 2024	52.66	52.79	52.52	52.52	51.44	-0.34%	12,023
Sep 27, 2024	52.66	52.72	52.66	52.70	51.61	0.09%	7,560
Sep 26, 2024	52.64	52.66	52.46	52.65	51.57	-0.21%	3,446
Sep 25, 2024	52.95	52.95	52.62	52.76	51.67	0.25%	9,538
Sep 24, 2024	52.50	52.75	52.47	52.63	51.54	-0.05%	7,806
Sep 23, 2024	52.52	52.73	52.44	52.65	51.56	0.30%	13,495
Sep 20, 2024	52.46	52.53	52.45	52.49	51.41	-0.06%	73,380
Sep 19, 2024	52.60	52.68	52.46	52.52	51.44	-0.19%	8,925
Sep 18, 2024	52.59	52.65	52.59	52.62	51.54	0.06%	4,408
Sep 17, 2024	52.44	52.59	52.44	52.59	51.51	0.29%	1,690
Sep 16, 2024	52.47	52.50	52.35	52.44	51.36	-0.18%	4,660
Sep 13, 2024	52.54	52.54	52.52	52.54	51.45	0.05%	5,628
Sep 12, 2024	52.31	52.51	52.31	52.51	51.43	0.03%	10,689
Sep 11, 2024	52.52	52.54	52.30	52.50	51.41	0.09%	2,146
Sep 10, 2024	52.52	52.54	52.25	52.45	51.37	-0.02%	11,744
Sep 9, 2024	52.53	52.53	52.39	52.46	51.38	0.13%	2,514
Sep 6, 2024	52.42	52.53	52.39	52.39	51.31	0.09%	5,853
Sep 5, 2024	52.33	52.63	52.33	52.35	51.27	0.05%	18,673
Sep 4, 2024	52.25	52.38	52.25	52.32	51.24	0.13%	4,654
Sep 3, 2024	52.18	52.50	52.18	52.25	51.17	-1.06%	9,920
Aug 30, 2024	52.77	52.81	52.53	52.81	51.35	0.21%	5,367
Aug 29, 2024	52.64	52.73	52.57	52.70	51.25	0.16%	5,631
Aug 28, 2024	52.65	52.76	52.48	52.61	51.16	0.27%	2,338
Aug 27, 2024	52.44	52.60	52.41	52.47	51.02	0.04%	9,790
Aug 26, 2024	52.77	52.77	52.43	52.45	51.00	-0.31%	4,301
Aug 23, 2024	52.50	52.63	52.50	52.62	51.16	0.07%	10,546
Aug 22, 2024	52.62	52.62	52.45	52.58	51.13	0.13%	1,915
Aug 21, 2024	52.53	52.53	52.47	52.51	51.06	0.01%	3,101
Aug 20, 2024	52.20	52.55	52.20	52.51	51.06	0.02%	9,430
Aug 19, 2024	52.42	52.55	52.38	52.50	51.05	0.01%	7,294
Aug 16, 2024	52.38	52.50	52.38	52.50	51.05	0.13%	4,640
Aug 15, 2024	52.30	52.70	52.28	52.43	50.98	0.28%	9,935
Aug 14, 2024	52.26	52.32	52.07	52.28	50.84	-0.18%	7,687
Aug 13, 2024	52.61	52.61	52.26	52.38	50.93	0.22%	17,843
Aug 12, 2024	52.31	52.31	52.11	52.26	50.82	0.02%	7,408
Aug 9, 2024	52.06	52.33	52.06	52.25	50.81	0.10%	4,869
Aug 8, 2024	52.02	52.33	52.02	52.20	50.76	0.14%	7,360
Aug 7, 2024	52.26	52.26	52.01	52.13	50.69	0.19%	13,987
Aug 6, 2024	51.79	52.05	51.79	52.03	50.59	0.19%	3,499
Aug 5, 2024	52.20	52.33	51.59	51.93	50.49	-0.56%	25,759
Aug 2, 2024	52.23	52.38	52.20	52.22	50.77	-0.20%	9,078
Aug 1, 2024	52.42	52.44	52.20	52.32	50.88	-0.48%	16,397
Jul 31, 2024	52.65	52.72	52.48	52.57	50.81	-0.14%	26,112
Jul 30, 2024	52.66	52.66	52.50	52.65	50.89	0.14%	8,887
Jul 29, 2024	52.73	52.73	52.44	52.57	50.81	-0.11%	8,571
Jul 26, 2024	52.66	52.68	52.55	52.63	50.87	0.10%	15,223
Jul 25, 2024	52.64	52.70	52.45	52.58	50.82	-0.02%	6,598
Jul 24, 2024	52.67	52.67	52.53	52.59	50.83	0.04%	10,385
Jul 23, 2024	52.60	52.70	52.50	52.57	50.81	-0.12%	8,272
Jul 22, 2024	52.61	52.70	52.55	52.63	50.87	0.06%	12,081
Jul 19, 2024	52.55	52.68	52.50	52.60	50.84	0.19%	10,325