BVMF:BRAP4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.50	20.56	20.21	20.23	-	-0.05%	3,939,300
Sep 29, 2026	20.53	20.62	20.09	20.24	20.24	-1.70%	1,784,600
Sep 28, 2026	20.15	20.64	20.02	20.59	20.59	1.73%	2,533,500
Sep 25, 2026	20.38	20.49	20.13	20.24	20.24	-0.54%	2,431,100
Sep 24, 2026	20.62	20.63	20.30	20.35	20.35	-1.07%	1,652,900
Sep 23, 2026	21.14	21.15	20.57	20.57	20.57	-3.52%	3,734,500
Sep 22, 2026	20.85	21.32	20.72	21.32	21.32	1.96%	3,330,000
Sep 21, 2026	21.35	21.35	20.86	20.91	20.91	-1.37%	1,383,300
Sep 18, 2026	21.12	21.28	21.00	21.20	21.20	-0.75%	1,841,100
Sep 17, 2026	21.05	21.36	20.81	21.36	21.36	2.45%	3,322,600
Sep 16, 2026	21.48	21.61	20.83	20.85	20.85	-2.93%	3,719,200
Sep 15, 2026	21.80	21.80	21.36	21.48	21.48	-0.74%	1,000,000
Sep 14, 2026	22.00	22.15	21.64	21.64	21.64	-3.99%	1,978,300
Sep 11, 2026	22.47	22.61	22.26	22.54	22.54	0.71%	1,582,400
Sep 10, 2026	22.24	22.59	22.14	22.38	22.38	-0.84%	2,725,000
Sep 9, 2026	22.68	23.05	22.54	22.57	22.57	-1.44%	2,324,600
Sep 8, 2026	22.75	23.23	22.75	22.90	22.90	1.87%	1,770,900
Sep 4, 2026	22.54	22.86	22.31	22.48	22.48	-0.27%	1,327,900
Sep 3, 2026	23.24	23.42	22.40	22.54	22.54	-1.91%	2,471,300
Sep 2, 2026	22.40	23.28	22.23	22.98	22.98	3.00%	3,429,200
Sep 1, 2026	22.04	22.52	21.93	22.31	22.31	1.41%	1,864,600
Aug 31, 2026	22.34	22.52	22.00	22.00	22.00	-0.99%	2,237,000
Aug 28, 2026	22.33	22.35	21.80	22.22	22.22	-0.58%	2,429,000
Aug 27, 2026	21.83	22.38	21.79	22.35	22.35	1.82%	1,381,300
Aug 26, 2026	21.95	22.22	21.83	21.95	21.95	0.27%	1,133,500
Aug 25, 2026	21.40	21.96	21.40	21.89	21.89	1.86%	1,214,100
Aug 24, 2026	20.78	21.78	20.78	21.49	21.49	2.19%	1,508,000
Aug 21, 2026	20.62	21.09	20.58	21.03	21.03	2.99%	1,421,000
Aug 20, 2026	20.02	20.58	19.98	20.42	20.42	1.04%	2,472,900
Aug 19, 2026	20.60	20.84	20.12	20.21	20.21	-0.20%	1,944,300
Aug 18, 2026	20.14	20.44	20.00	20.25	20.25	0.30%	1,075,500
Aug 17, 2026	20.17	20.32	20.06	20.19	20.19	-0.35%	1,632,100
Aug 14, 2026	20.25	20.43	20.09	20.26	20.26	-0.78%	1,948,700
Aug 13, 2026	20.81	20.99	20.20	20.42	20.42	-3.22%	3,109,400
Aug 12, 2026	21.05	21.26	21.01	21.10	21.10	0.24%	1,703,500
Aug 11, 2026	21.65	21.77	20.90	21.05	21.05	-2.77%	1,457,400
Aug 10, 2026	21.33	21.69	21.23	21.65	21.65	1.41%	2,006,400
Aug 7, 2026	21.66	21.86	21.16	21.35	21.35	-1.43%	2,939,800
Aug 6, 2026	21.87	21.98	21.60	21.66	21.66	-1.55%	1,213,200
Aug 5, 2026	22.00	22.06	21.67	22.00	22.00	0.59%	1,229,400
Aug 4, 2026	21.85	22.16	21.80	21.87	21.87	1.72%	1,764,900
Aug 3, 2026	21.97	21.97	21.36	21.50	21.50	-2.27%	2,669,000
Jul 31, 2026	21.74	22.09	21.65	22.00	22.00	1.24%	1,656,100
Jul 30, 2026	21.83	22.10	21.63	21.73	21.73	0.32%	1,445,700
Jul 29, 2026	21.82	22.22	21.55	21.66	21.66	-0.46%	956,400
Jul 28, 2026	21.88	22.06	21.51	21.76	21.76	0.05%	1,206,100
Jul 27, 2026	21.55	21.77	21.32	21.75	21.75	0.69%	880,200
Jul 24, 2026	21.72	21.72	21.54	21.60	21.60	-1.14%	1,028,300
Jul 23, 2026	21.55	22.20	21.45	21.85	21.85	0.97%	2,106,600
Jul 22, 2026	21.10	21.70	21.03	21.64	21.64	4.04%	1,676,700