AMS:BRIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.23	22.26	22.11	22.11	22.11	0.50%	1,682
Sep 4, 2025	21.98	22.05	21.97	22.00	22.00	-0.63%	826
Sep 3, 2025	22.20	22.21	22.14	22.14	22.14	-0.05%	3,068
Sep 2, 2025	22.33	22.33	22.08	22.15	22.15	-0.45%	2,920
Sep 1, 2025	22.31	22.32	22.21	22.25	22.25	2.02%	1,136
Aug 29, 2025	21.91	21.91	21.65	21.81	21.81	0.18%	8,963
Aug 28, 2025	21.70	21.77	21.66	21.77	21.77	-	238
Aug 27, 2025	22.11	22.11	21.77	21.77	21.77	-2.33%	4,353
Aug 26, 2025	22.34	22.39	22.29	22.29	22.29	-0.13%	366
Aug 25, 2025	22.43	22.48	22.30	22.32	22.32	0.95%	9,223
Aug 22, 2025	22.00	22.11	22.00	22.11	22.11	1.47%	669
Aug 21, 2025	21.70	21.80	21.70	21.79	21.79	0.60%	80
Aug 20, 2025	21.79	21.79	21.66	21.66	21.66	-	2,234
Aug 19, 2025	21.74	21.83	21.66	21.66	21.66	-0.78%	2,034
Aug 18, 2025	21.80	21.83	21.72	21.83	21.83	1.16%	775
Aug 15, 2025	21.69	21.69	21.58	21.58	21.58	-1.15%	406
Aug 14, 2025	21.83	21.93	21.74	21.83	21.83	-1.18%	849
Aug 13, 2025	21.89	22.09	21.87	22.09	22.09	2.89%	3,108
Aug 12, 2025	21.41	21.47	21.35	21.47	21.47	0.56%	1,723
Aug 11, 2025	21.35	21.39	21.32	21.35	21.35	-0.09%	2,438
Aug 8, 2025	21.35	21.37	21.34	21.37	21.37	-0.70%	817
Aug 7, 2025	21.51	21.56	21.47	21.52	21.52	0.28%	6,352
Aug 6, 2025	21.59	21.59	21.41	21.46	21.46	0.05%	43
Aug 5, 2025	21.52	21.60	21.45	21.45	21.45	0.52%	389
Aug 4, 2025	21.52	21.52	21.34	21.34	21.34	1.57%	2,415
Aug 1, 2025	21.57	21.57	21.01	21.01	21.01	-2.87%	4,671
Jul 31, 2025	21.68	21.68	21.61	21.63	21.63	-0.28%	2,204
Jul 30, 2025	21.73	21.79	21.69	21.69	21.69	-0.96%	2,976
Jul 29, 2025	21.90	22.00	21.90	21.90	21.90	0.32%	2,224
Jul 28, 2025	21.79	21.87	21.79	21.83	21.83	0.78%	4,619
Jul 25, 2025	21.66	21.67	21.61	21.66	21.66	-0.78%	87
Jul 24, 2025	22.00	22.00	21.83	21.83	21.83	-0.18%	577
Jul 23, 2025	21.90	21.96	21.86	21.87	21.87	1.53%	1,484
Jul 22, 2025	21.44	21.54	21.44	21.54	21.54	0.19%	449
Jul 21, 2025	21.54	21.54	21.49	21.50	21.50	-0.51%	653
Jul 18, 2025	21.34	21.64	21.34	21.61	21.61	1.84%	2,144
Jul 17, 2025	21.22	21.22	21.20	21.22	21.22	0.28%	59
Jul 16, 2025	21.21	21.21	21.10	21.16	21.16	0.28%	227
Jul 15, 2025	21.01	21.10	20.96	21.10	21.10	2.28%	460
Jul 14, 2025	20.64	20.73	20.63	20.63	20.63	0.39%	809
Jul 11, 2025	20.67	20.67	20.53	20.55	20.55	-0.10%	1,495
Jul 10, 2025	20.51	20.57	20.48	20.57	20.57	0.59%	539
Jul 9, 2025	20.49	20.53	20.45	20.45	20.45	-1.21%	1,446
Jul 8, 2025	20.66	20.70	20.66	20.70	20.70	0.44%	41
Jul 7, 2025	20.42	20.61	20.42	20.61	20.61	0.98%	87
Jul 4, 2025	20.38	20.41	20.38	20.41	20.41	-0.29%	142
Jul 3, 2025	20.42	20.47	20.38	20.47	20.47	-0.53%	339
Jul 2, 2025	20.64	20.68	20.58	20.58	20.58	-0.58%	608
Jul 1, 2025	20.74	20.74	20.58	20.70	20.70	0.05%	1,810
Jun 30, 2025	20.74	20.74	20.67	20.69	20.69	-1.05%	412