AMS:BRIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.83	19.83	19.83	19.83	-	0.93%	25
May 28, 2026	19.74	19.78	19.55	19.65	19.65	-1.58%	3,417
May 27, 2026	19.95	20.00	19.80	19.96	19.96	-1.14%	2,959
May 26, 2026	20.24	20.38	20.18	20.20	20.20	-0.93%	1,477
May 25, 2026	20.00	20.56	20.00	20.39	20.39	1.19%	34,234
May 22, 2026	20.37	20.37	19.94	20.15	20.15	-0.62%	34,834
May 21, 2026	20.16	20.29	20.16	20.27	20.27	-1.30%	2,118
May 20, 2026	20.68	20.68	20.60	20.65	20.54	-0.39%	283
May 19, 2026	20.86	20.86	20.70	20.73	20.62	0.95%	4,981
May 18, 2026	20.53	20.67	20.53	20.54	20.42	-0.58%	1,372
May 15, 2026	20.80	20.80	20.54	20.66	20.54	-2.25%	1,162
May 14, 2026	21.07	21.08	20.94	21.13	21.01	-2.11%	2,963
May 13, 2026	20.92	21.54	20.86	21.59	21.47	3.67%	14,784
May 12, 2026	20.98	21.03	20.97	20.82	20.71	-1.26%	261
May 11, 2026	20.98	21.04	20.96	21.09	20.97	-0.05%	332
May 8, 2026	21.19	21.19	21.09	21.10	20.98	-0.09%	46
May 7, 2026	21.27	21.35	21.13	21.12	21.00	-0.28%	536
May 6, 2026	20.95	21.03	20.91	21.18	21.06	1.58%	713
May 5, 2026	20.86	20.93	20.85	20.85	20.73	-0.48%	286
May 4, 2026	21.00	21.00	20.84	20.95	20.83	0.55%	2,205
Apr 30, 2026	20.71	20.74	20.60	20.83	20.72	0.17%	108
Apr 29, 2026	20.95	20.99	20.79	20.80	20.68	0.34%	194
Apr 28, 2026	20.70	20.74	20.68	20.73	20.61	-0.81%	366
Apr 27, 2026	20.95	20.95	20.86	20.90	20.78	-1.00%	661
Apr 24, 2026	21.15	21.16	21.02	21.11	20.99	-0.26%	1,194
Apr 23, 2026	21.15	21.21	21.14	21.16	21.04	-1.33%	142
Apr 22, 2026	21.38	21.41	21.29	21.45	21.33	-0.23%	1,314
Apr 21, 2026	21.70	21.70	21.51	21.50	21.38	-0.88%	2,777
Apr 20, 2026	21.72	21.72	21.60	21.69	21.57	-0.21%	828
Apr 17, 2026	21.45	21.80	21.43	21.73	21.61	0.91%	1,443
Apr 16, 2026	21.52	21.58	21.44	21.54	21.42	1.56%	632
Apr 15, 2026	21.14	21.21	21.06	21.21	21.09	0.17%	474
Apr 14, 2026	20.98	21.00	20.91	21.17	21.05	1.15%	3,311
Apr 13, 2026	20.91	20.92	20.89	20.93	20.82	-0.40%	111
Apr 10, 2026	21.04	21.05	21.00	21.02	20.90	0.53%	97
Apr 9, 2026	21.02	21.02	20.85	20.91	20.79	-0.64%	256
Apr 8, 2026	21.04	21.10	20.97	21.04	20.93	2.61%	8,000
Apr 7, 2026	20.52	20.74	20.52	20.51	20.39	-0.87%	1,670
Apr 2, 2026	20.56	20.78	20.56	20.69	20.57	-0.36%	6,065
Apr 1, 2026	20.75	20.81	20.70	20.76	20.65	0.83%	3,243
Mar 31, 2026	20.52	20.65	20.45	20.59	20.48	-0.17%	3,729
Mar 30, 2026	20.42	20.62	20.37	20.63	20.51	0.88%	2,422
Mar 27, 2026	20.64	20.64	20.42	20.45	20.33	-0.24%	4,456
Mar 26, 2026	20.56	20.65	20.44	20.50	20.38	-2.10%	1,035
Mar 25, 2026	20.83	20.91	20.83	20.94	20.82	1.85%	1,848
Mar 24, 2026	20.62	20.62	20.49	20.56	20.44	0.46%	168
Mar 23, 2026	20.17	20.71	20.00	20.46	20.35	0.24%	6,900
Mar 20, 2026	20.77	20.77	20.40	20.41	20.30	-1.95%	6,279
Mar 19, 2026	21.33	21.33	20.85	20.82	20.70	-2.19%	6,268
Mar 18, 2026	21.75	21.75	21.61	21.28	21.16	-1.50%	4,285