BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	42.22	42.50	42.10	42.26	42.25	0.88%	106,379
Feb 25, 2025	41.74	41.99	41.56	41.89	41.88	-0.59%	12,199
Feb 24, 2025	42.99	42.99	42.08	42.14	42.13	-1.15%	39,271
Feb 21, 2025	43.29	43.29	42.52	42.63	42.62	-2.34%	43,266
Feb 20, 2025	43.43	43.65	43.31	43.65	43.64	-0.91%	15,545
Feb 19, 2025	43.91	44.05	43.91	44.05	44.03	-0.29%	3,686
Feb 18, 2025	44.04	44.18	44.00	44.18	44.16	0.57%	7,669
Feb 14, 2025	44.00	44.00	43.90	43.93	43.92	0.11%	4,734
Feb 13, 2025	43.64	43.88	43.58	43.88	43.87	1.41%	7,042
Feb 12, 2025	43.10	43.45	43.10	43.27	43.26	-0.64%	11,189
Feb 11, 2025	43.50	43.67	43.48	43.55	43.54	-0.75%	10,734
Feb 10, 2025	44.09	44.09	43.81	43.88	43.87	0.25%	3,169
Feb 7, 2025	44.12	44.12	43.67	43.77	43.76	0.26%	3,070
Feb 6, 2025	43.67	43.72	43.38	43.66	43.64	0.20%	82,848
Feb 5, 2025	43.25	43.57	43.25	43.57	43.56	0.72%	65,282
Feb 4, 2025	43.36	43.36	43.24	43.26	43.25	0.72%	3,910
Feb 3, 2025	42.56	43.11	42.32	42.95	42.94	-0.46%	18,446
Jan 31, 2025	43.80	43.87	43.15	43.15	43.14	-1.91%	5,900
Jan 30, 2025	43.68	43.99	43.66	43.99	43.98	1.39%	2,573
Jan 29, 2025	43.20	43.51	43.20	43.39	43.37	-0.07%	29,236
Jan 28, 2025	42.76	43.42	42.76	43.42	43.41	1.09%	12,681
Jan 27, 2025	43.09	43.09	42.75	42.95	42.94	-2.49%	3,826
Jan 24, 2025	44.13	44.16	43.95	44.05	44.03	-0.29%	9,830
Jan 23, 2025	44.09	44.18	44.04	44.18	44.16	0.43%	20,432
Jan 22, 2025	43.93	44.07	43.93	43.99	43.97	0.72%	84,833
Jan 21, 2025	43.41	43.69	43.24	43.67	43.66	2.00%	69,393
Jan 17, 2025	42.70	42.88	42.70	42.82	42.80	0.77%	7,308
Jan 16, 2025	42.51	42.64	42.41	42.49	42.47	0.16%	3,350