BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	11.80	11.84	11.65	11.71	11.71	-0.26%	1,047,600
Sep 23, 2025	11.74	11.86	11.66	11.74	11.74	0.34%	891,600
Sep 22, 2025	11.86	11.90	11.65	11.70	11.70	-1.35%	1,488,100
Sep 19, 2025	11.80	11.86	11.68	11.86	11.86	0.68%	1,888,800
Sep 18, 2025	11.93	11.97	11.75	11.78	11.78	-0.93%	622,500
Sep 17, 2025	11.78	12.02	11.77	11.89	11.89	1.36%	1,213,900
Sep 16, 2025	11.65	11.75	11.59	11.73	11.73	1.12%	692,200
Sep 15, 2025	11.53	11.65	11.44	11.60	11.60	-1.78%	981,700
Sep 12, 2025	11.95	12.02	11.81	11.81	11.58	-0.92%	1,182,500
Sep 11, 2025	11.90	12.08	11.87	11.92	11.69	0.51%	1,222,600
Sep 10, 2025	11.88	11.99	11.75	11.86	11.63	1.80%	6,457,000
Sep 9, 2025	11.45	11.65	11.45	11.65	11.42	1.30%	889,400
Sep 8, 2025	11.64	11.66	11.42	11.50	11.28	-0.95%	737,200
Sep 5, 2025	11.50	11.75	11.50	11.61	11.39	0.96%	1,016,000
Sep 4, 2025	11.34	11.52	11.31	11.50	11.28	1.41%	1,021,000
Sep 3, 2025	11.35	11.40	11.29	11.34	11.12	0.27%	1,123,000
Sep 2, 2025	11.51	11.52	11.28	11.31	11.09	-1.57%	1,582,300
Sep 1, 2025	11.51	11.57	11.43	11.49	11.27	-	859,200
Aug 29, 2025	11.36	11.60	11.36	11.49	11.27	0.88%	6,373,100
Aug 28, 2025	11.42	11.53	11.39	11.39	11.17	-0.26%	1,152,800
Aug 27, 2025	11.27	11.42	11.24	11.42	11.20	1.69%	884,100
Aug 26, 2025	11.30	11.38	11.23	11.23	11.01	-0.62%	1,364,100
Aug 25, 2025	11.38	11.49	11.27	11.30	11.08	-0.70%	770,900
Aug 22, 2025	11.28	11.44	11.19	11.38	11.16	1.07%	1,573,900
Aug 21, 2025	11.23	11.38	11.13	11.26	11.04	0.54%	976,400
Aug 20, 2025	11.34	11.40	11.15	11.20	10.98	-1.15%	1,554,100
Aug 19, 2025	11.81	11.93	11.33	11.33	11.11	-5.11%	1,145,800
Aug 18, 2025	11.76	12.02	11.71	11.94	11.71	1.02%	1,094,400
Aug 15, 2025	11.60	11.98	11.42	11.82	11.59	7.95%	2,921,200
Aug 14, 2025	11.05	11.10	10.81	10.95	10.74	-0.64%	644,400
Aug 13, 2025	10.93	11.05	10.89	11.02	10.81	0.82%	991,500
Aug 12, 2025	10.81	11.00	10.77	10.93	10.72	1.20%	976,800
Aug 11, 2025	10.82	10.82	10.72	10.80	10.59	-0.37%	651,200
Aug 8, 2025	10.90	10.93	10.74	10.84	10.63	0.09%	1,039,200
Aug 7, 2025	10.87	10.93	10.80	10.83	10.62	-0.28%	862,800
Aug 6, 2025	10.77	10.91	10.77	10.86	10.65	0.93%	735,100
Aug 5, 2025	10.78	10.93	10.72	10.76	10.55	-0.19%	709,900
Aug 4, 2025	10.83	10.92	10.74	10.78	10.57	-	868,500
Aug 1, 2025	10.99	11.08	10.74	10.78	10.57	-1.73%	984,700
Jul 31, 2025	10.92	10.97	10.78	10.97	10.76	0.27%	1,013,800
Jul 30, 2025	10.73	10.98	10.72	10.94	10.73	1.30%	1,207,400
Jul 29, 2025	10.92	10.94	10.78	10.80	10.59	-0.74%	1,083,700
Jul 28, 2025	10.97	11.03	10.80	10.88	10.67	-0.82%	1,127,600
Jul 25, 2025	10.76	10.97	10.70	10.97	10.76	1.95%	1,063,300
Jul 24, 2025	10.81	10.83	10.66	10.76	10.55	-1.10%	700,800
Jul 23, 2025	10.58	10.93	10.53	10.88	10.67	3.23%	1,368,000
Jul 22, 2025	10.58	10.75	10.54	10.54	10.34	0.09%	1,367,100
Jul 21, 2025	10.66	10.71	10.50	10.53	10.33	-0.75%	1,585,800
Jul 18, 2025	10.88	10.88	10.61	10.61	10.41	-2.48%	1,795,200
Jul 17, 2025	10.77	10.95	10.76	10.88	10.67	0.74%	2,159,500