BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	14.85	15.05	14.75	14.94	14.27	0.88%	2,107,500
Dec 10, 2025	14.66	14.95	14.52	14.81	14.15	2.63%	6,762,700
Dec 9, 2025	14.33	14.44	14.00	14.43	13.78	0.56%	1,129,000
Dec 8, 2025	14.26	14.50	14.23	14.35	13.71	0.70%	1,035,500
Dec 5, 2025	14.89	14.98	14.06	14.25	13.61	-4.68%	1,720,900
Dec 4, 2025	14.89	15.07	14.89	14.95	14.28	0.47%	2,035,100
Dec 3, 2025	14.88	14.94	14.74	14.88	14.21	0.07%	1,298,700
Dec 2, 2025	14.61	14.87	14.52	14.87	14.20	1.85%	1,337,300
Dec 1, 2025	14.63	14.63	14.40	14.60	13.95	-0.21%	1,078,900
Nov 28, 2025	14.40	14.72	14.31	14.63	13.97	1.60%	863,800
Nov 27, 2025	14.40	14.45	14.25	14.40	13.75	-0.35%	607,700
Nov 26, 2025	14.20	14.53	14.19	14.45	13.80	1.76%	951,700