AMS:BRIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.70	20.74	20.68	20.71	-	-0.89%	366
Apr 27, 2026	20.95	20.95	20.86	20.90	20.90	-1.00%	661
Apr 24, 2026	21.15	21.16	21.02	21.11	21.11	-0.26%	1,194
Apr 23, 2026	21.15	21.21	21.14	21.16	21.16	-1.33%	142
Apr 22, 2026	21.38	21.41	21.29	21.45	21.45	-0.23%	1,314
Apr 21, 2026	21.70	21.70	21.51	21.50	21.50	-0.88%	2,777
Apr 20, 2026	21.72	21.72	21.60	21.69	21.69	-0.21%	828
Apr 17, 2026	21.45	21.80	21.43	21.73	21.73	0.91%	1,443
Apr 16, 2026	21.52	21.58	21.44	21.54	21.54	1.56%	632
Apr 15, 2026	21.14	21.21	21.06	21.21	21.21	0.17%	474
Apr 14, 2026	20.98	21.00	20.91	21.17	21.17	1.15%	3,311
Apr 13, 2026	20.91	20.92	20.89	20.93	20.93	-0.40%	111
Apr 10, 2026	21.04	21.05	21.00	21.02	21.02	0.53%	97
Apr 9, 2026	21.02	21.02	20.85	20.91	20.91	-0.64%	256
Apr 8, 2026	21.04	21.10	20.97	21.04	21.04	2.61%	8,000
Apr 7, 2026	20.52	20.74	20.52	20.51	20.51	-0.87%	1,670
Apr 2, 2026	20.56	20.78	20.56	20.69	20.69	-0.36%	6,065
Apr 1, 2026	20.75	20.81	20.70	20.76	20.76	0.83%	3,243
Mar 31, 2026	20.52	20.65	20.45	20.59	20.59	-0.17%	3,729
Mar 30, 2026	20.42	20.62	20.37	20.63	20.63	0.88%	2,422
Mar 27, 2026	20.64	20.64	20.42	20.45	20.45	-0.24%	4,456
Mar 26, 2026	20.56	20.65	20.44	20.50	20.50	-2.10%	1,035
Mar 25, 2026	20.83	20.91	20.83	20.94	20.94	1.85%	1,848
Mar 24, 2026	20.62	20.62	20.49	20.56	20.56	0.46%	168
Mar 23, 2026	20.17	20.71	20.00	20.46	20.46	0.24%	6,900
Mar 20, 2026	20.77	20.77	20.40	20.41	20.41	-1.95%	6,279
Mar 19, 2026	21.33	21.33	20.85	20.82	20.82	-2.19%	6,268
Mar 18, 2026	21.75	21.75	21.61	21.28	21.28	-1.50%	4,285
Mar 17, 2026	21.72	21.72	21.70	21.61	21.61	-0.41%	638
Mar 16, 2026	21.64	21.71	21.54	21.70	21.70	1.59%	971
Mar 13, 2026	21.36	21.48	21.13	21.36	21.36	0.73%	637
Mar 12, 2026	21.37	21.37	21.17	21.20	21.20	-0.31%	4,245
Mar 11, 2026	21.30	21.30	21.23	21.27	21.27	-0.95%	384
Mar 10, 2026	21.30	21.31	21.17	21.47	21.47	2.17%	1,732
Mar 9, 2026	20.93	21.02	20.83	21.02	21.02	1.01%	794
Mar 6, 2026	20.96	21.00	20.48	20.81	20.81	1.41%	535
Mar 5, 2026	20.72	20.72	20.48	20.52	20.52	-1.39%	857
Mar 4, 2026	20.68	20.92	20.68	20.81	20.81	0.58%	1,145
Mar 3, 2026	21.11	21.11	20.57	20.69	20.69	-1.99%	3,125
Mar 2, 2026	21.14	21.14	21.00	21.11	21.11	-0.73%	4,931
Feb 27, 2026	21.31	21.40	21.26	21.26	21.26	-0.47%	13,710
Feb 26, 2026	21.36	21.43	21.29	21.36	21.36	-1.82%	1,920
Feb 25, 2026	21.72	21.85	21.72	21.76	21.76	-0.25%	1,696
Feb 24, 2026	21.69	21.75	21.62	21.81	21.81	-0.52%	1,548
Feb 23, 2026	22.00	22.10	21.92	21.93	21.93	0.30%	2,101
Feb 20, 2026	21.54	21.81	21.54	21.86	21.86	-0.23%	636
Feb 19, 2026	21.95	22.00	21.86	21.91	21.91	-0.23%	623
Feb 18, 2026	21.75	21.92	21.75	21.96	21.96	1.08%	10,884
Feb 17, 2026	21.78	21.78	21.71	21.73	21.73	-0.11%	667
Feb 16, 2026	21.91	21.91	21.70	21.75	21.75	0.37%	1,607