Brunel International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	6.99	7.04	6.93	6.93	6.93	-1.56%	73,869
Apr 17, 2026	7.02	7.09	6.99	7.04	7.04	0.43%	119,620
Apr 16, 2026	7.00	7.09	6.98	7.01	7.01	0.72%	64,725
Apr 15, 2026	6.85	6.98	6.84	6.96	6.96	1.75%	64,202
Apr 14, 2026	6.69	6.94	6.69	6.84	6.84	1.18%	73,316
Apr 13, 2026	6.75	6.78	6.71	6.76	6.76	0.15%	33,338
Apr 10, 2026	6.71	6.89	6.70	6.75	6.75	0.60%	79,189
Apr 9, 2026	6.78	6.78	6.67	6.71	6.71	-1.32%	55,630
Apr 8, 2026	6.78	6.83	6.68	6.80	6.80	4.13%	130,952
Apr 7, 2026	6.53	6.67	6.51	6.53	6.53	-1.21%	66,051
Apr 2, 2026	6.60	6.70	6.57	6.61	6.61	-0.60%	39,001
Apr 1, 2026	6.70	6.71	6.59	6.65	6.65	0.91%	58,282
Mar 31, 2026	6.48	6.62	6.45	6.59	6.59	2.01%	111,816
Mar 30, 2026	6.41	6.47	6.37	6.46	6.46	0.47%	121,849
Mar 27, 2026	6.46	6.50	6.42	6.43	6.43	-0.77%	49,614
Mar 26, 2026	6.50	6.54	6.36	6.48	6.48	0.47%	50,075
Mar 25, 2026	6.42	6.50	6.40	6.45	6.45	1.57%	59,524
Mar 24, 2026	6.44	6.44	6.33	6.35	6.35	-0.78%	40,625
Mar 23, 2026	6.19	6.50	6.16	6.40	6.40	0.95%	200,582
Mar 20, 2026	6.24	6.34	6.14	6.34	6.34	2.42%	708,101
Mar 19, 2026	6.25	6.25	6.13	6.19	6.19	-1.59%	152,997
Mar 18, 2026	6.40	6.45	6.28	6.29	6.29	-1.72%	111,728
Mar 17, 2026	6.42	6.50	6.34	6.40	6.40	-0.31%	139,901
Mar 16, 2026	6.62	6.63	6.42	6.42	6.42	-2.87%	193,945
Mar 13, 2026	6.67	6.69	6.61	6.61	6.61	-1.20%	64,693
Mar 12, 2026	6.71	6.75	6.66	6.69	6.69	-1.33%	81,778
Mar 11, 2026	6.85	6.85	6.69	6.78	6.78	0.30%	83,587
Mar 10, 2026	6.86	6.86	6.74	6.76	6.76	0.45%	60,252
Mar 9, 2026	6.68	6.80	6.64	6.73	6.73	-1.03%	72,662
Mar 6, 2026	6.86	6.86	6.74	6.80	6.80	-0.73%	76,630
Mar 5, 2026	6.78	6.85	6.70	6.85	6.85	0.74%	78,761
Mar 4, 2026	6.80	6.84	6.69	6.80	6.80	1.19%	74,380
Mar 3, 2026	6.72	6.77	6.67	6.72	6.72	-0.88%	172,610
Mar 2, 2026	6.81	6.88	6.78	6.78	6.78	-2.16%	97,489
Feb 27, 2026	6.99	6.99	6.88	6.93	6.93	-0.43%	88,301
Feb 26, 2026	6.74	7.03	6.74	6.96	6.96	3.26%	215,890
Feb 25, 2026	6.70	6.80	6.66	6.74	6.74	1.20%	142,981
Feb 24, 2026	6.84	6.88	6.66	6.66	6.66	-2.92%	200,888
Feb 23, 2026	7.13	7.13	6.86	6.86	6.86	-4.99%	341,049
Feb 20, 2026	6.94	7.35	6.90	7.22	7.22	4.94%	566,766
Feb 19, 2026	6.80	6.94	6.72	6.88	6.88	1.33%	270,854
Feb 18, 2026	6.67	6.80	6.61	6.79	6.79	2.26%	110,390
Feb 17, 2026	6.73	6.77	6.63	6.64	6.64	-1.34%	98,482
Feb 16, 2026	6.86	6.94	6.73	6.73	6.73	-1.75%	169,407
Feb 13, 2026	6.84	6.94	6.78	6.85	6.85	1.18%	128,503
Feb 12, 2026	7.20	7.20	6.77	6.77	6.77	-4.65%	277,845
Feb 11, 2026	7.64	7.64	7.10	7.10	7.10	-7.19%	519,445
Feb 10, 2026	7.59	7.65	7.55	7.65	7.65	1.32%	87,827
Feb 9, 2026	7.65	7.72	7.54	7.55	7.55	-0.79%	139,821
Feb 6, 2026	7.59	7.62	7.49	7.61	7.61	-	101,280