BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.29	43.29	42.52	42.63	42.63	-2.34%	43,266
Feb 20, 2025	43.43	43.65	43.31	43.65	43.65	-0.91%	15,545
Feb 19, 2025	43.91	44.05	43.91	44.05	44.05	-0.29%	3,686
Feb 18, 2025	44.04	44.18	44.00	44.18	44.18	0.57%	7,669
Feb 14, 2025	44.00	44.00	43.90	43.93	43.93	0.11%	4,734
Feb 13, 2025	43.64	43.88	43.58	43.88	43.88	1.41%	7,042
Feb 12, 2025	43.10	43.45	43.10	43.27	43.27	-0.64%	11,189
Feb 11, 2025	43.50	43.67	43.48	43.55	43.55	-0.75%	10,734
Feb 10, 2025	44.09	44.09	43.81	43.88	43.88	0.25%	3,169
Feb 7, 2025	44.12	44.12	43.67	43.77	43.77	0.26%	3,070
Feb 6, 2025	43.67	43.72	43.38	43.66	43.66	0.20%	82,848
Feb 5, 2025	43.25	43.57	43.25	43.57	43.57	0.72%	65,282
Feb 4, 2025	43.36	43.36	43.24	43.26	43.26	0.72%	3,910
Feb 3, 2025	42.56	43.11	42.32	42.95	42.95	-0.46%	18,446
Jan 31, 2025	43.80	43.87	43.15	43.15	43.15	-1.91%	5,900
Jan 30, 2025	43.68	43.99	43.66	43.99	43.99	1.39%	2,573
Jan 29, 2025	43.20	43.51	43.20	43.39	43.39	-0.07%	29,236
Jan 28, 2025	42.76	43.42	42.76	43.42	43.42	1.09%	12,681
Jan 27, 2025	43.09	43.09	42.75	42.95	42.95	-2.49%	3,826
Jan 24, 2025	44.13	44.16	43.95	44.05	44.05	-0.29%	9,830
Jan 23, 2025	44.09	44.18	44.04	44.18	44.18	0.43%	20,432
Jan 22, 2025	43.93	44.07	43.93	43.99	43.99	0.72%	84,833
Jan 21, 2025	43.41	43.69	43.24	43.67	43.67	2.00%	69,393
Jan 17, 2025	42.70	42.88	42.70	42.82	42.82	0.77%	7,308
Jan 16, 2025	42.51	42.64	42.41	42.49	42.49	0.16%	3,350
Jan 15, 2025	42.35	42.42	42.34	42.42	42.42	1.58%	6,833
Jan 14, 2025	41.58	41.76	41.37	41.76	41.76	0.94%	8,211
Jan 13, 2025	40.95	41.45	40.95	41.37	41.37	-0.19%	13,517
Jan 10, 2025	41.46	41.67	41.28	41.45	41.45	-1.36%	14,587
Jan 8, 2025	41.62	42.04	41.60	42.02	42.02	0.24%	13,982
Jan 7, 2025	42.53	42.53	41.92	41.92	41.92	-1.34%	3,994
Jan 6, 2025	42.65	42.66	42.43	42.49	42.49	0.50%	16,345
Jan 3, 2025	42.44	42.44	42.09	42.28	42.28	1.51%	13,562
Jan 2, 2025	41.62	41.79	41.40	41.65	41.65	0.41%	5,946
Dec 31, 2024	42.00	42.00	41.39	41.48	41.48	-0.55%	9,310
Dec 30, 2024	41.85	41.91	41.51	41.71	41.71	-0.79%	15,553
Dec 27, 2024	42.17	42.17	41.77	42.04	42.04	-1.20%	4,400
Dec 26, 2024	42.34	42.60	42.34	42.55	42.55	0.01%	13,276
Dec 24, 2024	42.25	42.55	42.18	42.55	42.55	0.93%	18,800
Dec 23, 2024	42.04	42.20	41.82	42.16	42.15	0.66%	4,054
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	41.33	-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	43.34	-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	43.56	-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	43.32	-0.76%	9,462
Nov 26, 2024	43.91	43.91	43.33	43.66	43.65	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	42.21	0.60%	18,974
Nov 18, 2024	42.10	42.10	41.97	41.97	41.96	0.05%	12,790
Nov 15, 2024	41.96	41.99	41.86	41.95	41.94	-1.22%	13,791
Nov 14, 2024	42.97	42.97	42.47	42.47	42.46	-0.86%	18,648
Nov 13, 2024	43.13	43.14	42.84	42.84	42.83	-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	43.09	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	40.11	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	40.66	-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	40.67	-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	39.73	1.02%	11,722
Oct 3, 2024	39.21	39.38	39.21	39.34	39.33	-0.04%	3,670
Oct 2, 2024	39.23	39.38	39.23	39.35	39.34	-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