BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.89	17.61	16.89	17.41	17.41	4.06%	1,348,300
Mar 20, 2026	17.10	17.24	16.70	16.73	16.73	-2.45%	6,554,700
Mar 19, 2026	16.95	17.24	16.75	17.15	17.15	0.76%	1,245,500
Mar 18, 2026	17.16	17.38	16.92	17.02	17.02	-0.82%	1,030,800
Mar 17, 2026	17.21	17.53	17.03	17.16	17.16	-0.29%	1,240,400
Mar 16, 2026	16.90	17.38	16.84	17.21	17.21	1.71%	1,829,600
Mar 13, 2026	17.47	17.57	16.86	16.92	16.70	-2.87%	1,655,800
Mar 12, 2026	18.16	18.16	17.40	17.42	17.19	-4.60%	1,285,700
Mar 11, 2026	17.93	18.39	17.90	18.26	18.02	1.56%	13,556,100
Mar 10, 2026	17.88	18.13	17.68	17.98	17.75	1.64%	1,215,400
Mar 9, 2026	17.63	17.83	17.39	17.69	17.46	-1.06%	1,423,800
Mar 6, 2026	17.97	18.02	17.51	17.88	17.65	-0.78%	1,422,600
Mar 5, 2026	18.37	18.41	17.92	18.02	17.79	-2.70%	2,137,400
Mar 4, 2026	18.17	18.52	18.06	18.52	18.28	3.29%	1,553,100
Mar 3, 2026	18.34	18.38	17.65	17.93	17.70	-3.91%	1,801,200
Mar 2, 2026	18.38	18.77	18.11	18.66	18.42	0.43%	2,562,800
Feb 27, 2026	18.74	18.74	18.51	18.58	18.34	-0.38%	1,660,800
Feb 26, 2026	18.73	18.91	18.44	18.65	18.41	-0.48%	1,496,800
Feb 25, 2026	18.87	19.10	18.55	18.74	18.50	-0.69%	2,530,000
Feb 24, 2026	18.86	19.04	18.64	18.87	18.62	0.64%	1,697,700
Feb 23, 2026	19.06	19.15	18.70	18.75	18.51	-2.09%	1,379,500
Feb 20, 2026	18.70	19.20	18.61	19.15	18.90	1.32%	1,687,300
Feb 19, 2026	18.44	18.90	18.25	18.90	18.65	2.27%	1,220,500
Feb 18, 2026	18.45	18.64	18.26	18.48	18.24	0.16%	1,307,300
Feb 13, 2026	18.29	18.45	17.98	18.45	18.21	0.16%	1,521,900
Feb 12, 2026	18.29	18.80	18.14	18.42	18.18	0.66%	3,356,300
Feb 11, 2026	18.16	18.54	18.06	18.30	18.06	0.94%	1,844,100
Feb 10, 2026	18.30	18.37	17.96	18.13	17.89	-0.93%	875,500
Feb 9, 2026	17.96	18.32	17.81	18.30	18.06	2.18%	1,174,600
Feb 6, 2026	18.44	18.58	17.91	17.91	17.68	-3.40%	1,408,500
Feb 5, 2026	18.44	18.66	18.35	18.54	18.30	0.27%	1,226,400
Feb 4, 2026	18.61	18.82	18.21	18.49	18.25	-0.75%	1,805,100
Feb 3, 2026	18.71	19.03	18.40	18.63	18.39	0.16%	2,266,900
Feb 2, 2026	18.03	18.60	17.87	18.60	18.36	3.28%	2,412,400
Jan 30, 2026	18.60	18.81	17.84	18.01	17.78	-4.15%	2,191,800
Jan 29, 2026	18.69	19.05	18.46	18.79	18.55	0.54%	2,215,700
Jan 28, 2026	18.13	18.69	18.11	18.69	18.45	3.15%	3,296,100
Jan 27, 2026	17.95	18.51	17.85	18.12	17.88	1.74%	2,111,500
Jan 26, 2026	17.81	17.96	17.56	17.81	17.58	-	1,418,900
Jan 23, 2026	17.55	17.91	17.49	17.81	17.58	1.48%	1,202,800
Jan 22, 2026	17.15	17.84	17.04	17.55	17.32	2.51%	2,059,700
Jan 21, 2026	16.51	17.23	16.42	17.12	16.90	3.69%	1,687,400
Jan 20, 2026	16.32	16.51	16.15	16.51	16.30	1.16%	881,700
Jan 19, 2026	16.47	16.54	16.29	16.32	16.11	-0.06%	821,100
Jan 16, 2026	16.20	16.42	16.04	16.33	16.12	0.12%	1,326,800
Jan 15, 2026	16.24	16.42	16.19	16.31	16.10	0.37%	1,052,100
Jan 14, 2026	16.13	16.28	15.97	16.25	16.04	1.31%	1,429,900
Jan 13, 2026	16.63	16.63	15.96	16.04	15.83	-3.55%	1,622,000
Jan 12, 2026	16.71	16.71	16.16	16.63	16.41	-0.42%	1,732,000
Jan 9, 2026	16.49	16.77	16.18	16.70	16.48	2.33%	1,653,800