BVMF:BRSR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.88	17.88	17.65	17.71	17.71	1.72%	3,700
Nov 6, 2026	17.00	17.41	17.00	17.41	17.41	2.41%	3,900
Nov 5, 2026	17.08	17.36	16.88	17.00	17.00	-0.47%	5,600
Nov 4, 2026	16.68	17.15	16.58	17.08	17.08	2.40%	6,200
Nov 3, 2026	16.50	16.75	16.02	16.68	16.68	-0.54%	6,900
Oct 30, 2026	17.58	17.62	16.76	16.77	16.77	-3.12%	4,900
Oct 29, 2026	17.64	18.37	17.31	17.31	17.31	-3.83%	8,600
Oct 28, 2026	18.80	19.02	17.82	18.00	18.00	-6.25%	8,300
Oct 27, 2026	20.29	20.85	19.20	19.20	19.20	-2.19%	8,000
Oct 26, 2026	20.24	20.24	18.05	19.63	19.63	-10.04%	22,700
Oct 23, 2026	21.39	22.40	21.08	21.82	21.82	3.51%	9,500
Oct 22, 2026	21.00	21.12	20.80	21.08	21.08	0.72%	21,800
Oct 21, 2026	20.39	21.09	20.39	20.93	20.93	4.91%	18,800
Oct 20, 2026	18.89	20.10	18.89	19.95	19.95	6.68%	27,200
Oct 19, 2026	18.40	18.70	18.29	18.70	18.70	2.30%	8,100
Oct 16, 2026	17.95	18.30	17.95	18.28	18.28	1.56%	11,400
Oct 15, 2026	18.69	18.75	17.11	18.00	18.00	-5.26%	158,500
Oct 14, 2026	19.32	19.32	18.51	19.00	19.00	-1.66%	8,500
Oct 13, 2026	19.41	19.49	19.02	19.32	19.32	-	5,900
Oct 9, 2026	18.95	19.34	18.95	19.32	19.32	1.95%	10,100
Oct 8, 2026	18.99	19.60	18.95	18.95	18.95	-0.21%	7,700
Oct 7, 2026	18.50	19.00	18.36	18.99	18.99	2.65%	7,700
Oct 6, 2026	18.89	18.89	18.38	18.50	18.50	0.65%	3,600
Oct 5, 2026	18.25	19.41	18.25	18.38	18.38	0.82%	24,600
Oct 2, 2026	17.85	18.38	17.85	18.23	18.23	2.19%	4,600
Oct 1, 2026	18.54	18.54	17.84	17.84	17.84	-3.78%	6,400
Sep 30, 2026	18.48	18.64	18.47	18.54	18.54	0.49%	4,200
Sep 29, 2026	18.25	18.79	18.25	18.45	18.45	-0.65%	3,400
Sep 28, 2026	18.31	18.57	18.31	18.57	18.57	2.03%	1,800
Sep 25, 2026	18.16	18.31	18.15	18.20	18.20	0.28%	2,200
Sep 24, 2026	18.51	18.57	18.12	18.15	18.15	-2.26%	2,000
Sep 23, 2026	18.42	18.72	18.39	18.57	18.57	1.36%	5,500
Sep 22, 2026	18.08	18.35	18.03	18.32	18.32	1.33%	4,300
Sep 21, 2026	18.18	18.59	18.08	18.08	18.08	-0.55%	3,000
Sep 18, 2026	17.83	18.18	17.83	18.18	18.18	1.96%	3,400
Sep 17, 2026	17.87	17.87	17.46	17.83	17.83	-0.67%	2,000
Sep 16, 2026	18.08	18.08	17.90	17.95	17.95	-0.55%	4,900
Sep 15, 2026	18.02	18.05	17.83	18.05	18.05	0.50%	2,600
Sep 14, 2026	18.12	18.12	17.56	17.96	17.96	-0.72%	2,500
Sep 11, 2026	18.23	18.53	18.23	18.31	18.09	0.44%	5,600
Sep 10, 2026	18.13	18.38	17.63	18.23	18.01	1.56%	5,000
Sep 9, 2026	17.75	17.99	17.74	17.95	17.73	0.96%	5,300
Sep 8, 2026	18.11	18.31	17.78	17.78	17.57	0.11%	6,100
Sep 4, 2026	17.94	17.94	17.68	17.76	17.55	-1.00%	4,800
Sep 3, 2026	18.00	18.00	17.92	17.94	17.72	0.50%	1,800
Sep 2, 2026	17.37	17.86	17.11	17.85	17.64	2.76%	3,400
Sep 1, 2026	17.49	17.69	17.37	17.37	17.16	0.46%	3,700
Aug 31, 2026	17.43	17.43	17.20	17.29	17.08	-0.12%	2,100
Aug 28, 2026	17.13	17.36	16.88	17.31	17.10	1.82%	2,500
Aug 27, 2026	17.57	17.57	16.93	17.00	16.80	-1.90%	1,900