BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	41.29	41.58	41.19	41.23	41.23	0.01%	35,395
May 7, 2025	41.16	41.23	40.87	41.23	41.23	0.87%	5,230
May 6, 2025	40.70	41.04	40.68	40.87	40.87	-0.63%	112,034
May 5, 2025	40.97	41.36	40.97	41.13	41.13	-0.27%	15,772
May 2, 2025	40.92	41.27	40.92	41.24	41.24	2.23%	4,023
May 1, 2025	40.50	40.74	40.34	40.34	40.34	0.15%	20,076
Apr 30, 2025	39.43	40.32	39.39	40.28	40.28	0.62%	7,685
Apr 29, 2025	39.62	40.13	39.62	40.03	40.03	0.45%	22,084
Apr 28, 2025	39.74	39.86	39.46	39.85	39.85	0.51%	52,285
Apr 25, 2025	39.40	39.71	39.35	39.65	39.65	0.55%	18,708
Apr 24, 2025	38.68	39.44	38.68	39.43	39.43	2.17%	11,018
Apr 23, 2025	38.95	39.33	38.44	38.60	38.60	2.10%	26,075
Apr 22, 2025	37.50	37.93	37.41	37.80	37.80	2.78%	7,352
Apr 21, 2025	37.25	37.25	36.44	36.78	36.78	-2.36%	19,153
Apr 17, 2025	37.78	37.95	37.67	37.67	37.67	-0.05%	21,631
Apr 16, 2025	38.11	38.15	37.43	37.69	37.69	-2.24%	4,166
Apr 15, 2025	38.65	38.65	38.47	38.56	38.56	0.19%	11,957
Apr 14, 2025	38.64	38.79	38.24	38.48	38.48	0.52%	41,613
Apr 11, 2025	37.82	38.44	37.54	38.28	38.28	1.52%	18,529
Apr 10, 2025	37.84	37.95	37.01	37.71	37.71	-3.06%	21,976
Apr 9, 2025	35.95	39.08	35.32	38.90	38.90	8.93%	14,086
Apr 8, 2025	37.40	37.50	35.39	35.71	35.71	-1.13%	15,398
Apr 7, 2025	34.48	36.81	34.30	36.12	36.12	0.72%	14,650
Apr 4, 2025	36.71	36.71	35.86	35.86	35.86	-5.85%	46,484
Apr 3, 2025	38.90	38.90	38.09	38.09	38.09	-5.85%	16,121
Apr 2, 2025	40.15	40.55	40.15	40.46	40.46	1.21%	13,350
Apr 1, 2025	39.84	39.98	39.68	39.98	39.98	0.10%	13,555
Mar 31, 2025	39.08	39.95	39.08	39.94	39.94	0.48%	12,760
Mar 28, 2025	40.26	40.26	39.64	39.75	39.75	-2.23%	12,297
Mar 27, 2025	40.82	40.94	40.65	40.65	40.65	-0.78%	7,374
Mar 26, 2025	41.48	41.48	40.87	40.97	40.97	-1.36%	14,972
Mar 25, 2025	41.47	41.56	41.41	41.54	41.54	0.18%	15,242
Mar 24, 2025	41.14	41.46	41.14	41.46	41.46	2.42%	11,769
Mar 21, 2025	40.21	40.48	40.21	40.48	40.48	0.15%	442
Mar 20, 2025	40.84	40.90	40.42	40.42	40.42	-0.71%	9,470
Mar 19, 2025	40.42	40.71	40.40	40.71	40.71	1.58%	21,549
Mar 18, 2025	39.98	40.12	39.96	40.08	40.08	-0.92%	3,668
Mar 17, 2025	40.15	40.60	40.15	40.45	40.45	0.82%	13,391
Mar 14, 2025	39.66	40.16	39.66	40.12	40.12	2.63%	75,981
Mar 13, 2025	39.65	39.65	38.98	39.09	39.09	-1.66%	17,295
Mar 12, 2025	39.83	39.94	39.69	39.75	39.74	0.45%	16,300
Mar 11, 2025	39.50	39.94	39.47	39.57	39.56	-0.29%	19,694
Mar 10, 2025	40.24	40.24	39.69	39.69	39.67	-2.21%	6,511
Mar 7, 2025	40.10	40.65	40.10	40.58	40.57	0.79%	19,425
Mar 6, 2025	40.54	40.55	40.17	40.26	40.25	-2.59%	101,757
Mar 5, 2025	40.61	41.38	40.61	41.33	41.32	1.20%	332,493
Mar 4, 2025	40.85	41.29	40.42	40.84	40.83	-0.79%	28,375
Mar 3, 2025	42.12	42.12	41.08	41.16	41.15	-2.08%	35,768
Feb 28, 2025	41.35	42.07	41.35	42.04	42.03	1.03%	8,819
Feb 27, 2025	42.22	42.22	41.35	41.61	41.60	-1.54%	21,831