BVMF:BRSR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.78	17.78	17.02	17.02	17.02	-4.38%	5,400
Jun 2, 2026	17.84	17.90	17.80	17.80	17.80	-0.84%	4,900
Jun 1, 2026	17.52	17.95	17.52	17.95	17.95	3.16%	6,500
May 29, 2026	17.66	17.66	17.25	17.40	17.40	-0.85%	2,300
May 28, 2026	17.78	17.78	17.39	17.55	17.55	-1.29%	2,800
May 27, 2026	18.00	18.00	17.64	17.78	17.78	-0.50%	1,700
May 26, 2026	17.69	17.87	17.69	17.87	17.87	1.02%	1,300
May 25, 2026	17.48	17.83	17.48	17.69	17.69	1.26%	2,100
May 22, 2026	17.49	17.49	17.47	17.47	17.47	-0.11%	2,400
May 21, 2026	17.65	17.65	17.25	17.49	17.49	-0.91%	1,700
May 20, 2026	17.50	17.65	17.19	17.65	17.65	3.22%	5,100
May 19, 2026	16.47	17.11	16.47	17.10	17.10	2.64%	6,700
May 18, 2026	16.85	16.86	16.43	16.66	16.66	-1.19%	5,900
May 15, 2026	16.99	16.99	16.86	16.86	16.86	-1.11%	3,800
May 14, 2026	16.87	17.14	16.83	17.05	17.05	0.06%	1,900
May 13, 2026	17.12	17.33	16.95	17.04	17.04	-0.47%	2,900
May 12, 2026	17.39	17.39	17.06	17.12	17.12	-0.98%	6,300
May 11, 2026	17.74	17.74	17.04	17.29	17.29	-1.59%	9,300
May 8, 2026	17.76	17.76	17.57	17.57	17.57	0.06%	5,300
May 7, 2026	17.80	17.80	17.56	17.56	17.56	-1.35%	1,900
May 6, 2026	17.80	17.82	17.72	17.80	17.80	0.11%	4,400
May 5, 2026	17.79	17.93	17.63	17.78	17.78	-0.44%	4,500
May 4, 2026	18.03	18.03	17.73	17.93	17.86	0.45%	8,100
Apr 30, 2026	17.87	17.88	17.73	17.85	17.78	0.06%	5,400
Apr 29, 2026	18.13	18.13	17.74	17.84	17.77	-0.61%	8,100
Apr 28, 2026	18.18	18.18	17.74	17.95	17.88	-1.32%	7,400
Apr 27, 2026	18.20	18.49	18.12	18.19	18.12	-2.05%	9,700
Apr 24, 2026	18.57	18.79	18.57	18.57	18.50	-0.43%	2,400
Apr 23, 2026	18.68	18.74	18.53	18.65	18.58	-0.11%	5,500
Apr 22, 2026	18.59	18.80	18.33	18.67	18.60	0.38%	3,600
Apr 20, 2026	18.56	18.70	18.23	18.60	18.53	-0.32%	5,000
Apr 17, 2026	18.68	18.94	18.51	18.66	18.59	-0.11%	6,800
Apr 16, 2026	18.68	18.69	18.40	18.68	18.61	-0.05%	6,800
Apr 15, 2026	18.72	18.79	18.69	18.69	18.62	-0.16%	8,800
Apr 14, 2026	19.40	19.40	18.60	18.72	18.65	-4.39%	34,100
Apr 13, 2026	19.42	19.58	19.20	19.58	19.50	-	7,000
Apr 10, 2026	19.70	19.70	19.25	19.58	19.50	0.41%	4,600
Apr 9, 2026	19.15	19.64	18.77	19.50	19.42	1.83%	2,400
Apr 8, 2026	19.07	19.45	19.00	19.15	19.07	1.43%	5,100
Apr 7, 2026	18.90	18.92	18.71	18.88	18.81	0.16%	3,500
Apr 6, 2026	18.81	18.99	18.62	18.85	18.78	-0.48%	4,400
Apr 2, 2026	18.98	19.16	18.70	18.94	18.87	-1.20%	7,800
Apr 1, 2026	18.88	19.17	18.70	19.17	19.09	1.70%	4,300
Mar 31, 2026	18.43	18.85	18.31	18.85	18.78	2.39%	6,800
Mar 30, 2026	18.54	18.62	18.18	18.41	18.34	-0.38%	1,900
Mar 27, 2026	18.71	18.76	18.43	18.48	18.41	-1.44%	5,100
Mar 26, 2026	18.99	19.11	18.75	18.75	18.68	-1.11%	4,200
Mar 25, 2026	18.69	19.38	18.69	18.96	18.89	1.44%	4,300
Mar 24, 2026	18.70	18.70	18.55	18.69	18.62	-0.43%	5,400
Mar 23, 2026	18.44	19.00	18.44	18.77	18.70	0.81%	10,000