AMS:BRIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	20.90	20.91	20.87	20.91	20.91	-0.43%	1,866
Jun 26, 2025	20.89	21.00	20.84	21.00	21.00	-0.33%	9,612
Jun 25, 2025	21.27	21.31	21.07	21.07	21.07	-	6,921
Jun 24, 2025	21.03	21.07	20.86	21.07	21.07	1.59%	3,173
Jun 23, 2025	20.77	20.80	20.74	20.74	20.74	0.48%	116
Jun 20, 2025	20.64	20.81	20.64	20.64	20.64	0.54%	816
Jun 19, 2025	20.58	20.58	20.49	20.53	20.53	-1.58%	1,644
Jun 18, 2025	20.92	20.92	20.86	20.86	20.86	-0.95%	726
Jun 17, 2025	21.06	21.06	21.06	21.06	21.06	0.05%	10
Jun 16, 2025	20.97	21.05	20.97	21.05	21.05	0.72%	1,222
Jun 13, 2025	20.79	20.90	20.79	20.90	20.90	-0.71%	1,555
Jun 12, 2025	21.25	21.25	21.01	21.05	21.05	-1.96%	154
Jun 11, 2025	21.76	21.76	21.44	21.47	21.47	0.70%	1,172
Jun 10, 2025	21.37	21.38	21.32	21.32	21.32	-0.23%	167
Jun 9, 2025	21.41	21.41	21.36	21.37	21.37	1.47%	271
Jun 6, 2025	21.04	21.11	21.03	21.06	21.06	0.14%	439
Jun 5, 2025	21.18	21.20	21.03	21.03	21.03	-0.10%	506
Jun 4, 2025	20.95	21.05	20.95	21.05	21.05	1.30%	2,689
Jun 3, 2025	20.73	20.79	20.71	20.78	20.78	1.51%	395
Jun 2, 2025	20.44	20.47	20.40	20.47	20.47	-0.24%	2,005
May 30, 2025	20.69	20.72	20.52	20.52	20.52	-1.44%	802
May 29, 2025	21.30	21.33	20.82	20.82	20.82	-0.38%	2,111
May 28, 2025	20.98	20.98	20.89	20.90	20.90	-0.43%	356
May 27, 2025	21.07	21.10	20.95	20.99	20.99	-0.43%	1,423
May 26, 2025	20.96	21.09	20.96	21.08	21.08	-0.99%	223