BVMF:BRSR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.71	18.71	18.55	18.55	-	-1.07%	2,800
Mar 26, 2026	18.99	19.11	18.75	18.75	18.75	-1.11%	4,200
Mar 25, 2026	18.69	19.38	18.69	18.96	18.96	1.44%	4,300
Mar 24, 2026	18.70	18.70	18.55	18.69	18.69	-0.43%	5,500
Mar 23, 2026	18.44	19.00	18.44	18.77	18.77	0.81%	10,400
Mar 20, 2026	18.69	18.93	18.62	18.62	18.62	-0.21%	5,900
Mar 19, 2026	18.90	18.90	18.66	18.66	18.66	-0.74%	3,600
Mar 18, 2026	18.83	18.96	18.80	18.80	18.80	-0.37%	6,200
Mar 17, 2026	19.00	19.02	18.85	18.87	18.87	-0.16%	6,400
Mar 16, 2026	18.98	19.12	18.80	18.90	18.90	-0.42%	5,700
Mar 13, 2026	19.00	19.14	18.71	18.98	18.76	-0.42%	10,400
Mar 12, 2026	18.91	19.26	18.90	19.06	18.84	-1.19%	6,400
Mar 11, 2026	18.70	19.45	18.60	19.29	19.07	3.10%	11,100
Mar 10, 2026	18.20	19.46	18.20	18.71	18.49	2.97%	5,000
Mar 9, 2026	18.85	18.85	18.17	18.17	17.96	-4.07%	7,400
Mar 6, 2026	19.18	19.18	18.94	18.94	18.72	-0.73%	2,600
Mar 5, 2026	19.29	19.52	18.90	19.08	18.86	-0.83%	4,300
Mar 4, 2026	19.16	19.42	19.12	19.24	19.02	0.42%	5,700
Mar 3, 2026	19.61	19.61	18.98	19.16	18.94	-3.43%	8,000
Mar 2, 2026	19.70	20.00	19.56	19.84	19.61	-0.85%	7,000
Feb 27, 2026	19.67	20.01	19.50	20.01	19.78	1.73%	5,700
Feb 26, 2026	19.49	19.72	19.48	19.67	19.44	1.03%	4,000
Feb 25, 2026	19.89	19.89	19.30	19.47	19.24	-1.47%	11,500
Feb 24, 2026	19.90	20.10	19.67	19.76	19.53	-0.70%	11,200
Feb 23, 2026	19.72	19.90	19.30	19.90	19.67	1.12%	7,500
Feb 20, 2026	19.54	19.68	19.11	19.68	19.45	1.65%	4,800
Feb 19, 2026	19.13	19.46	19.09	19.36	19.14	1.20%	3,800
Feb 18, 2026	19.13	19.48	19.13	19.13	18.91	-	3,500
Feb 13, 2026	19.46	19.66	18.87	19.13	18.91	-1.70%	7,700
Feb 12, 2026	19.40	20.00	19.29	19.46	19.23	0.88%	34,900
Feb 11, 2026	18.66	19.29	18.66	19.29	19.07	3.38%	3,900
Feb 10, 2026	18.70	18.88	18.65	18.66	18.44	-0.21%	5,800
Feb 9, 2026	18.92	19.02	18.01	18.70	18.48	-1.16%	36,200
Feb 6, 2026	19.13	19.39	18.54	18.92	18.70	-2.07%	12,100
Feb 5, 2026	19.28	19.32	18.87	19.32	19.10	2.28%	6,500
Feb 4, 2026	19.29	19.29	18.57	18.89	18.67	-1.36%	7,000
Feb 3, 2026	19.25	19.51	19.10	19.15	18.93	-0.52%	9,600
Feb 2, 2026	18.90	19.44	18.86	19.25	19.03	2.94%	8,000
Jan 30, 2026	19.15	19.69	18.70	18.70	18.48	-3.61%	12,000
Jan 29, 2026	19.17	19.70	19.03	19.40	19.18	2.32%	10,900
Jan 28, 2026	18.96	19.49	18.72	18.96	18.74	1.28%	15,900
Jan 27, 2026	18.50	19.05	18.50	18.72	18.50	1.24%	14,000
Jan 26, 2026	18.48	18.50	18.25	18.49	18.28	0.05%	8,700
Jan 23, 2026	18.04	18.48	18.03	18.48	18.27	2.67%	7,800
Jan 22, 2026	17.93	18.44	17.92	18.00	17.79	-	10,700
Jan 21, 2026	18.18	18.20	17.90	18.00	17.79	-0.28%	8,000
Jan 20, 2026	17.60	18.08	17.19	18.05	17.84	2.44%	4,000
Jan 19, 2026	17.69	17.84	17.52	17.62	17.42	0.69%	7,000
Jan 16, 2026	17.93	17.93	17.42	17.50	17.30	-2.23%	8,900
Jan 15, 2026	17.79	17.95	17.72	17.90	17.69	0.62%	3,800