BVMF:BRSR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.84%	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
Mar 20, 2026	18.69	18.93	18.62	18.62	18.55	-0.21%	5,900
Mar 19, 2026	18.90	18.90	18.66	18.66	18.59	-0.74%	3,500
Mar 18, 2026	18.83	18.96	18.80	18.80	18.73	-0.37%	6,200
Mar 17, 2026	19.00	19.02	18.85	18.87	18.80	-0.16%	6,300
Mar 16, 2026	18.98	19.12	18.80	18.90	18.83	-0.42%	5,700
Mar 13, 2026	19.00	19.14	18.71	18.98	18.69	-0.42%	10,400
Mar 12, 2026	18.91	19.26	18.90	19.06	18.76	-1.19%	6,400
Mar 11, 2026	18.70	19.45	18.60	19.29	18.99	3.10%	11,100
Mar 10, 2026	18.20	19.46	18.20	18.71	18.42	2.97%	5,000
Mar 9, 2026	18.85	18.85	18.17	18.17	17.89	-4.07%	7,400
Mar 6, 2026	19.18	19.18	18.94	18.94	18.65	-0.73%	2,600
Mar 5, 2026	19.29	19.52	18.90	19.08	18.78	-0.83%	4,300
Mar 4, 2026	19.16	19.42	19.12	19.24	18.94	0.42%	5,700
Mar 3, 2026	19.61	19.61	18.98	19.16	18.86	-3.43%	8,000
Mar 2, 2026	19.70	20.00	19.56	19.84	19.53	-0.85%	7,000
Feb 27, 2026	19.67	20.01	19.50	20.01	19.70	1.73%	5,700
Feb 26, 2026	19.49	19.72	19.48	19.67	19.37	1.03%	4,000