BRZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	47.83	48.95	46.31	46.84	46.84	0.11%	91,330
Feb 28, 2025	48.01	48.34	46.11	46.79	46.79	-4.74%	78,812
Feb 27, 2025	49.45	50.04	48.95	49.12	49.12	-1.52%	26,868
Feb 26, 2025	50.64	51.06	49.78	49.88	49.88	-3.01%	142,275
Feb 25, 2025	51.36	51.88	51.14	51.43	51.43	1.84%	110,378
Feb 24, 2025	52.71	52.98	50.49	50.50	50.50	-3.39%	135,023
Feb 21, 2025	53.75	53.75	51.88	52.27	52.27	-5.46%	136,574
Feb 20, 2025	55.23	55.82	54.89	55.29	55.29	0.84%	53,672
Feb 19, 2025	55.53	55.83	54.62	54.83	54.83	-2.54%	65,053
Feb 18, 2025	55.96	56.92	55.96	56.26	56.26	0.43%	115,299
Feb 14, 2025	54.28	56.39	54.18	56.02	56.02	6.91%	326,946
Feb 13, 2025	51.32	52.42	51.02	52.40	52.40	0.98%	64,159
Feb 12, 2025	52.32	52.63	51.65	51.89	51.89	-3.60%	46,449
Feb 11, 2025	53.98	53.99	53.40	53.83	53.83	1.68%	155,151
Feb 10, 2025	52.59	53.22	52.21	52.94	52.94	2.66%	56,441
Feb 7, 2025	53.41	53.58	51.31	51.57	51.57	-3.88%	103,237
Feb 6, 2025	53.14	53.75	52.63	53.65	53.65	2.72%	49,126
Feb 5, 2025	51.51	52.62	51.45	52.23	52.23	-0.65%	48,955
Feb 4, 2025	51.50	53.21	51.46	52.57	52.57	0.61%	50,459
Feb 3, 2025	50.62	52.50	50.37	52.25	52.25	0.44%	166,405
Jan 31, 2025	53.19	53.64	51.97	52.02	52.02	-0.52%	137,642
Jan 30, 2025	49.97	52.87	49.97	52.29	52.29	6.11%	162,374
Jan 29, 2025	49.47	50.18	49.09	49.28	49.28	-1.04%	56,889
Jan 28, 2025	49.41	49.92	49.16	49.80	49.80	0.75%	42,640
Jan 27, 2025	48.45	49.46	48.01	49.43	49.43	2.79%	304,274
Jan 24, 2025	48.20	48.76	47.91	48.09	48.09	0.88%	116,520
Jan 23, 2025	47.98	48.55	47.18	47.67	47.67	0.55%	104,007
Jan 22, 2025	47.14	48.22	47.02	47.41	47.41	2.57%	58,942
Jan 21, 2025	45.81	46.44	45.43	46.22	46.22	2.76%	169,391
Jan 17, 2025	44.75	46.02	44.75	44.98	44.98	0.92%	57,717
Jan 16, 2025	45.16	45.31	43.91	44.57	44.57	-3.19%	44,112
Jan 15, 2025	44.75	46.05	44.06	46.04	46.04	6.82%	79,972
Jan 14, 2025	42.62	43.37	42.50	43.10	43.10	1.39%	62,952
Jan 13, 2025	41.81	42.75	41.80	42.51	42.51	0.97%	14,692
Jan 10, 2025	42.29	42.71	41.82	42.10	42.10	-1.57%	52,670
Jan 8, 2025	42.72	42.87	42.30	42.77	42.77	-2.66%	52,869
Jan 7, 2025	44.17	44.70	43.56	43.94	43.94	2.98%	154,027
Jan 6, 2025	42.68	43.50	42.42	42.67	42.67	3.77%	97,256
Jan 3, 2025	41.91	42.10	41.08	41.12	41.12	-2.77%	71,180
Jan 2, 2025	40.75	42.68	40.61	42.29	42.29	2.13%	116,992
Dec 31, 2024	41.93	41.93	41.24	41.41	41.41	-1.19%	171,263
Dec 30, 2024	42.05	42.16	41.23	41.91	41.91	0.70%	146,903
Dec 27, 2024	41.84	42.29	41.42	41.62	41.62	-1.63%	85,733
Dec 26, 2024	42.20	42.94	42.00	42.31	42.31	-0.66%	33,907
Dec 24, 2024	42.32	42.78	41.76	42.59	42.59	1.43%	29,058
Dec 23, 2024	42.80	42.83	41.82	41.99	41.99	-7.37%	84,373
Dec 20, 2024	45.01	46.03	44.70	45.33	43.77	2.39%	180,670
Dec 19, 2024	44.44	45.31	44.09	44.27	42.75	3.90%	94,597
Dec 18, 2024	47.48	47.57	42.09	42.61	41.15	-13.38%	559,169
Dec 17, 2024	47.59	49.97	47.00	49.19	47.50	2.84%	273,575
Dec 16, 2024	49.56	49.78	47.75	47.83	46.19	-4.07%	140,998
Dec 13, 2024	51.47	51.47	49.80	49.86	48.15	-3.75%	164,194
Dec 12, 2024	53.74	53.85	50.95	51.80	50.02	-5.92%	233,098
Dec 11, 2024	53.07	56.08	51.83	55.06	53.17	5.38%	192,281
Dec 10, 2024	52.49	52.70	51.89	52.25	50.46	1.89%	116,997
Dec 9, 2024	51.72	52.41	51.19	51.28	49.52	2.03%	100,399
Dec 6, 2024	52.21	52.21	50.11	50.26	48.54	-4.72%	163,286
Dec 5, 2024	53.21	53.82	52.60	52.75	50.94	3.21%	109,116
Dec 4, 2024	50.90	51.73	50.72	51.11	49.36	0.65%	106,719
Dec 3, 2024	50.40	50.99	49.86	50.78	49.04	0.87%	135,775
Dec 2, 2024	50.25	50.77	49.50	50.34	48.61	-1.43%	368,623
Nov 29, 2024	50.31	52.43	49.50	51.07	49.32	-7.73%	340,243
Nov 27, 2024	59.50	59.50	55.24	55.35	53.45	-7.09%	166,833
Nov 26, 2024	59.65	60.50	59.33	59.58	57.53	0.29%	79,983
Nov 25, 2024	59.93	59.93	58.84	59.40	57.36	-0.59%	66,891
Nov 22, 2024	57.53	59.75	57.53	59.75	57.70	4.15%	164,923
Nov 21, 2024	57.12	57.79	56.60	57.37	55.40	-1.95%	179,051
Nov 20, 2024	58.27	58.66	57.96	58.51	56.50	-0.76%	77,783
Nov 19, 2024	58.72	59.53	58.59	58.96	56.94	-0.81%	51,950
Nov 18, 2024	59.29	60.24	58.87	59.44	57.40	0.81%	68,926
Nov 15, 2024	59.80	60.38	58.80	58.96	56.94	-1.21%	86,790
Nov 14, 2024	59.52	60.01	59.06	59.68	57.63	-0.81%	107,050
Nov 13, 2024	60.63	60.63	59.14	60.17	58.11	-1.10%	149,546
Nov 12, 2024	60.94	61.31	59.96	60.84	58.75	-0.10%	67,974
Nov 11, 2024	59.86	61.25	59.46	60.90	58.81	-0.10%	122,512
Nov 8, 2024	61.15	61.15	58.78	60.96	58.87	-3.64%	192,437
Nov 7, 2024	64.84	64.84	62.35	63.26	61.09	-0.53%	125,231
Nov 6, 2024	61.04	63.99	59.87	63.60	61.42	1.60%	102,632
Nov 5, 2024	60.76	62.60	60.52	62.60	60.45	2.32%	95,607
Nov 4, 2024	60.68	61.80	60.50	61.18	59.08	5.59%	131,905
Nov 1, 2024	60.72	60.73	57.67	57.94	55.95	-5.83%	221,362
Oct 31, 2024	61.91	62.68	61.24	61.53	59.42	-2.77%	103,747
Oct 30, 2024	62.71	63.28	62.37	63.28	61.11	-0.36%	123,210
Oct 29, 2024	65.08	65.19	63.31	63.51	61.33	-1.92%	47,259
Oct 28, 2024	63.85	65.24	63.85	64.75	62.53	2.85%	67,509
Oct 25, 2024	63.75	64.10	62.76	62.96	60.79	-1.74%	63,205
Oct 24, 2024	61.97	64.10	61.96	64.07	61.87	2.43%	71,583
Oct 23, 2024	62.03	62.63	61.72	62.55	60.40	-0.78%	41,732
Oct 22, 2024	63.27	63.27	62.05	63.04	60.88	-0.58%	26,335
Oct 21, 2024	63.30	63.56	62.80	63.41	61.23	-0.20%	42,565
Oct 18, 2024	65.07	65.07	63.23	63.54	61.36	-1.37%	48,574
Oct 17, 2024	63.20	64.60	63.04	64.42	62.21	-0.36%	58,678
Oct 16, 2024	63.98	65.42	63.79	64.65	62.43	0.25%	69,091
Oct 15, 2024	65.21	65.21	64.00	64.49	62.28	-3.41%	70,705
Oct 14, 2024	64.25	67.01	64.25	66.77	64.48	3.95%	104,275
Oct 11, 2024	63.66	64.25	62.80	64.23	62.03	-1.64%	96,084
Oct 10, 2024	64.29	65.30	64.18	65.30	63.06	1.18%	58,962
Oct 9, 2024	65.29	65.41	64.05	64.54	62.33	-4.09%	158,499
Oct 8, 2024	67.01	67.68	66.57	67.29	64.98	-1.74%	85,279
Oct 7, 2024	68.80	70.25	68.04	68.48	66.13	-1.11%	78,185