BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.35	42.19	41.22	41.88	41.88	0.98%	12,445
Dec 19, 2024	41.86	41.86	41.47	41.47	41.47	0.33%	14,978
Dec 18, 2024	42.76	42.86	41.28	41.34	41.34	-3.34%	19,253
Dec 17, 2024	42.84	42.84	42.68	42.76	42.76	-0.89%	39,497
Dec 16, 2024	42.92	43.23	42.92	43.15	43.15	0.54%	6,302
Dec 13, 2024	43.06	43.06	42.79	42.92	42.92	-0.58%	8,800
Dec 12, 2024	43.34	43.34	43.17	43.17	43.17	-0.58%	16,338
Dec 11, 2024	43.94	43.94	43.25	43.42	43.42	0.86%	15,579
Dec 10, 2024	43.51	43.51	43.05	43.05	43.05	-0.68%	15,743
Dec 9, 2024	44.72	44.72	43.35	43.35	43.35	-1.77%	4,612
Dec 6, 2024	44.67	44.67	44.10	44.13	44.13	0.52%	4,711
Dec 5, 2024	44.12	44.12	43.90	43.90	43.90	-0.29%	4,966
Dec 4, 2024	43.86	44.07	43.86	44.03	44.03	0.74%	5,845
Dec 3, 2024	43.60	43.75	43.59	43.71	43.71	0.34%	5,060
Dec 2, 2024	43.68	43.68	43.55	43.57	43.57	-0.24%	5,980
Nov 29, 2024	43.72	43.72	43.67	43.67	43.67	0.79%	417
Nov 27, 2024	43.24	43.38	43.24	43.33	43.33	-0.76%	9,462
Nov 26, 2024	43.91	43.91	43.33	43.66	43.66	1.11%	8,766
Nov 25, 2024	43.38	43.39	43.18	43.18	43.18	0.51%	9,874
Nov 22, 2024	42.69	42.99	42.69	42.96	42.96	0.51%	19,389
Nov 21, 2024	42.52	42.80	42.49	42.74	42.74	1.00%	37,418
Nov 20, 2024	42.02	42.32	42.02	42.32	42.32	0.24%	4,491
Nov 19, 2024	41.87	42.26	41.87	42.22	42.22	0.60%	18,974
Nov 18, 2024	42.10	42.10	41.97	41.97	41.97	0.05%	12,790
Nov 15, 2024	41.96	41.99	41.86	41.95	41.95	-1.22%	13,791
Nov 14, 2024	42.97	42.97	42.47	42.47	42.47	-0.86%	18,648
Nov 13, 2024	43.13	43.14	42.84	42.84	42.84	-0.31%	9,444
Nov 12, 2024	43.03	43.08	42.89	42.97	42.97	-0.29%	12,651
Nov 11, 2024	43.04	43.19	42.98	43.10	43.10	0.17%	28,368
Nov 8, 2024	42.81	43.06	42.81	43.02	43.02	1.82%	9,027
Nov 7, 2024	42.06	42.27	42.06	42.25	42.25	1.37%	19,461
Nov 6, 2024	41.26	41.73	41.21	41.68	41.68	3.17%	21,031
Nov 5, 2024	40.06	40.40	40.06	40.40	40.40	1.74%	2,521
Nov 4, 2024	39.74	39.86	39.69	39.71	39.71	0.18%	3,598
Nov 1, 2024	39.77	39.77	39.64	39.64	39.64	0.05%	2,925
Oct 31, 2024	39.97	39.97	39.62	39.62	39.62	-1.66%	12,314
Oct 30, 2024	40.52	40.52	40.29	40.29	40.29	-0.32%	1,184
Oct 29, 2024	40.25	40.53	40.25	40.42	40.42	0.27%	7,480
Oct 28, 2024	40.41	40.42	40.28	40.31	40.31	0.33%	3,151
Oct 25, 2024	40.20	40.20	40.18	40.18	40.18	0.15%	1,261
Oct 24, 2024	40.17	40.19	40.09	40.12	40.12	0.27%	6,955
Oct 23, 2024	40.29	40.29	39.93	40.01	40.01	-1.17%	8,148
Oct 22, 2024	40.45	40.58	40.45	40.48	40.48	-0.46%	3,046
Oct 21, 2024	41.65	41.65	40.63	40.67	40.67	-0.47%	2,383
Oct 18, 2024	40.73	40.86	40.73	40.86	40.86	0.45%	8,330
Oct 17, 2024	40.73	40.85	40.68	40.68	40.68	-0.30%	4,447
Oct 16, 2024	40.64	40.85	40.61	40.80	40.80	0.44%	10,341
Oct 15, 2024	40.63	40.67	40.57	40.62	40.62	-0.07%	3,549
Oct 14, 2024	40.54	40.69	40.54	40.65	40.65	0.67%	5,970
Oct 11, 2024	40.37	40.41	40.37	40.38	40.38	0.85%	2,465
Oct 10, 2024	39.99	40.04	39.87	40.04	40.04	0.18%	4,001
Oct 9, 2024	39.96	40.07	39.94	39.97	39.97	0.47%	56,513
Oct 8, 2024	39.72	39.78	39.72	39.78	39.78	0.92%	63,361
Oct 7, 2024	39.56	39.62	39.31	39.42	39.42	-0.80%	4,520
Oct 4, 2024	39.54	39.74	39.49	39.74	39.74	1.02%	11,722
Oct 3, 2024	39.21	39.38	39.21	39.34	39.34	-0.04%	3,670
Oct 2, 2024	39.23	39.38	39.23	39.35	39.35	-0.10%	969
Oct 1, 2024	39.34	39.39	39.18	39.39	39.39	-0.61%	8,552
Sep 30, 2024	39.36	39.63	39.33	39.63	39.63	0.58%	9,572
Sep 27, 2024	39.37	39.41	39.37	39.40	39.40	-0.06%	3,977
Sep 26, 2024	39.44	39.46	39.41	39.42	39.42	0.36%	8,010
Sep 25, 2024	39.33	39.36	39.28	39.28	39.28	-0.31%	727
Sep 24, 2024	39.29	39.47	39.29	39.40	39.40	-0.02%	7,208
Sep 23, 2024	39.41	39.42	39.33	39.41	39.41	0.51%	3,185
Sep 20, 2024	39.17	39.26	39.17	39.21	39.21	-0.33%	5,177
Sep 19, 2024	39.28	39.39	39.20	39.34	39.34	2.02%	17,633
Sep 18, 2024	38.75	38.75	38.53	38.56	38.56	-0.11%	414
Sep 17, 2024	38.84	38.84	38.60	38.60	38.60	0.20%	1,786
Sep 16, 2024	38.45	38.55	38.45	38.53	38.53	0.56%	933
Sep 13, 2024	38.36	38.37	38.30	38.31	38.31	1.33%	1,219
Sep 12, 2024	37.71	37.94	37.70	37.81	37.81	0.95%	9,938
Sep 11, 2024	37.35	37.56	37.30	37.45	37.44	0.92%	5,716
Sep 10, 2024	36.98	37.11	36.98	37.11	37.10	0.30%	5,298
Sep 9, 2024	37.07	37.23	37.00	37.00	36.99	0.65%	2,347
Sep 6, 2024	37.21	37.21	36.72	36.76	36.75	-1.52%	2,138
Sep 5, 2024	37.23	37.42	37.23	37.33	37.32	-0.70%	5,466
Sep 4, 2024	37.64	37.74	37.59	37.59	37.58	-0.50%	3,702
Sep 3, 2024	38.32	38.32	37.78	37.78	37.77	-2.68%	7,116
Aug 30, 2024	38.59	38.82	38.59	38.82	38.81	0.73%	4,323
Aug 29, 2024	38.79	38.79	38.50	38.54	38.53	-0.05%	25,374
Aug 28, 2024	38.59	38.59	38.38	38.56	38.55	-0.67%	3,704
Aug 27, 2024	39.17	39.17	38.74	38.82	38.81	0.28%	1,362
Aug 26, 2024	38.96	38.96	38.71	38.71	38.71	-0.36%	4,740
Aug 23, 2024	38.52	38.85	38.52	38.85	38.84	1.75%	481
Aug 22, 2024	38.48	38.48	38.18	38.18	38.17	-0.83%	6,424
Aug 21, 2024	38.21	38.50	38.21	38.50	38.49	1.05%	1,891
Aug 20, 2024	38.20	38.20	38.06	38.10	38.09	-0.39%	2,816
Aug 19, 2024	38.02	38.25	37.87	38.25	38.24	1.32%	1,909
Aug 16, 2024	37.55	37.75	37.55	37.75	37.74	0.36%	47,949
Aug 15, 2024	37.64	37.75	37.61	37.61	37.61	1.33%	3,514
Aug 14, 2024	37.05	37.13	37.05	37.12	37.11	0.51%	1,043
Aug 13, 2024	36.93	36.93	36.93	36.93	36.93	1.32%	152
Aug 12, 2024	36.44	36.52	36.37	36.45	36.44	0.25%	10,198
Aug 9, 2024	36.11	36.46	36.11	36.36	36.35	0.58%	19,145
Aug 8, 2024	35.97	36.17	35.97	36.15	36.14	1.37%	2,634
Aug 7, 2024	36.17	36.45	35.57	35.66	35.65	0.68%	5,176
Aug 6, 2024	35.17	35.97	35.17	35.42	35.41	0.85%	3,627
Aug 5, 2024	34.84	35.37	34.84	35.12	35.11	-2.90%	8,160
Aug 2, 2024	36.08	36.17	35.89	36.17	36.16	-2.38%	271,583
Aug 1, 2024	37.87	37.87	36.82	37.05	37.05	-1.54%	45,726