BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.74	18.74	18.51	18.58	18.58	-0.38%	1,660,800
Feb 26, 2026	18.73	18.91	18.44	18.65	18.65	-0.48%	1,496,800
Feb 25, 2026	18.87	19.10	18.55	18.74	18.74	-0.69%	2,530,000
Feb 24, 2026	18.86	19.04	18.64	18.87	18.87	0.64%	1,697,700
Feb 23, 2026	19.06	19.15	18.70	18.75	18.75	-2.09%	1,379,500
Feb 20, 2026	18.70	19.20	18.61	19.15	19.15	1.32%	1,687,300
Feb 19, 2026	18.44	18.90	18.25	18.90	18.90	2.27%	1,220,500
Feb 18, 2026	18.45	18.64	18.26	18.48	18.48	0.16%	1,307,300
Feb 13, 2026	18.29	18.45	17.98	18.45	18.45	0.16%	1,521,900
Feb 12, 2026	18.29	18.80	18.14	18.42	18.42	0.66%	3,356,300
Feb 11, 2026	18.16	18.54	18.06	18.30	18.30	0.94%	1,844,100
Feb 10, 2026	18.30	18.37	17.96	18.13	18.13	-0.93%	875,500
Feb 9, 2026	17.96	18.32	17.81	18.30	18.30	2.18%	1,174,600
Feb 6, 2026	18.44	18.58	17.91	17.91	17.91	-3.40%	1,408,500
Feb 5, 2026	18.44	18.66	18.35	18.54	18.54	0.27%	1,226,400
Feb 4, 2026	18.61	18.82	18.21	18.49	18.49	-0.75%	1,805,100
Feb 3, 2026	18.71	19.03	18.40	18.63	18.63	0.16%	2,266,900
Feb 2, 2026	18.03	18.60	17.87	18.60	18.60	3.28%	2,412,400
Jan 30, 2026	18.60	18.81	17.84	18.01	18.01	-4.15%	2,191,800
Jan 29, 2026	18.69	19.05	18.46	18.79	18.79	0.54%	2,215,700
Jan 28, 2026	18.13	18.69	18.11	18.69	18.69	3.15%	3,296,100
Jan 27, 2026	17.95	18.51	17.85	18.12	18.12	1.74%	2,111,500
Jan 26, 2026	17.81	17.96	17.56	17.81	17.81	-	1,418,900
Jan 23, 2026	17.55	17.91	17.49	17.81	17.81	1.48%	1,202,800
Jan 22, 2026	17.15	17.84	17.04	17.55	17.55	2.51%	2,059,700
Jan 21, 2026	16.51	17.23	16.42	17.12	17.12	3.69%	1,687,400
Jan 20, 2026	16.32	16.51	16.15	16.51	16.51	1.16%	881,700
Jan 19, 2026	16.47	16.54	16.29	16.32	16.32	-0.06%	821,100
Jan 16, 2026	16.20	16.42	16.04	16.33	16.33	0.12%	1,326,800
Jan 15, 2026	16.24	16.42	16.19	16.31	16.31	0.37%	1,052,100
Jan 14, 2026	16.13	16.28	15.97	16.25	16.25	1.31%	1,429,900
Jan 13, 2026	16.63	16.63	15.96	16.04	16.04	-3.55%	1,622,000
Jan 12, 2026	16.71	16.71	16.16	16.63	16.63	-0.42%	1,732,000
Jan 9, 2026	16.49	16.77	16.18	16.70	16.70	2.33%	1,653,800
Jan 8, 2026	16.26	16.53	16.18	16.32	16.32	0.62%	1,834,500
Jan 7, 2026	16.22	16.27	15.83	16.22	16.22	0.19%	1,853,500
Jan 6, 2026	15.93	16.29	15.86	16.19	16.19	1.70%	1,679,900
Jan 5, 2026	15.38	16.04	15.35	15.92	15.92	3.98%	1,932,500
Jan 2, 2026	15.34	15.49	15.27	15.31	15.31	0.46%	1,602,200
Dec 30, 2025	14.98	15.37	14.98	15.24	15.24	1.67%	891,600
Dec 29, 2025	14.96	14.99	14.74	14.99	14.99	-1.77%	1,668,000
Dec 26, 2025	15.22	15.27	15.10	15.26	14.89	0.26%	2,275,800
Dec 23, 2025	15.01	15.23	14.99	15.22	14.85	1.47%	4,231,500
Dec 22, 2025	15.00	15.17	14.89	15.00	14.63	0.47%	1,088,200
Dec 19, 2025	14.80	15.03	14.69	14.93	14.56	0.95%	1,135,200
Dec 18, 2025	14.55	14.82	14.55	14.79	14.43	0.48%	892,700
Dec 17, 2025	14.85	14.85	14.49	14.72	14.36	-0.88%	1,088,900
Dec 16, 2025	14.78	14.87	14.62	14.85	14.49	0.41%	1,172,100
Dec 15, 2025	14.66	14.89	14.61	14.79	14.43	-1.27%	1,638,700
Dec 12, 2025	15.01	15.10	14.90	14.98	14.31	0.27%	1,478,600