BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	11.23	11.38	11.13	11.26	11.26	0.54%	976,400
Aug 20, 2025	11.34	11.40	11.15	11.20	11.20	-1.15%	1,554,100
Aug 19, 2025	11.81	11.93	11.33	11.33	11.33	-5.11%	1,145,800
Aug 18, 2025	11.76	12.02	11.71	11.94	11.94	1.02%	1,094,400
Aug 15, 2025	11.60	11.98	11.42	11.82	11.82	7.95%	2,921,200
Aug 14, 2025	11.05	11.10	10.81	10.95	10.95	-0.64%	644,400
Aug 13, 2025	10.93	11.05	10.89	11.02	11.02	0.82%	991,500
Aug 12, 2025	10.81	11.00	10.77	10.93	10.93	1.20%	976,800
Aug 11, 2025	10.82	10.82	10.72	10.80	10.80	-0.37%	651,200
Aug 8, 2025	10.90	10.93	10.74	10.84	10.84	0.09%	1,039,200
Aug 7, 2025	10.87	10.93	10.80	10.83	10.83	-0.28%	862,800
Aug 6, 2025	10.77	10.91	10.77	10.86	10.86	0.93%	735,100
Aug 5, 2025	10.78	10.93	10.72	10.76	10.76	-0.19%	709,900
Aug 4, 2025	10.83	10.92	10.74	10.78	10.78	-	868,500
Aug 1, 2025	10.99	11.08	10.74	10.78	10.78	-1.73%	984,700
Jul 31, 2025	10.92	10.97	10.78	10.97	10.97	0.27%	1,013,800
Jul 30, 2025	10.73	10.98	10.72	10.94	10.94	1.30%	1,207,400
Jul 29, 2025	10.92	10.94	10.78	10.80	10.80	-0.74%	1,083,700
Jul 28, 2025	10.97	11.03	10.80	10.88	10.88	-0.82%	1,127,600
Jul 25, 2025	10.76	10.97	10.70	10.97	10.97	1.95%	1,063,300
Jul 24, 2025	10.81	10.83	10.66	10.76	10.76	-1.10%	700,800
Jul 23, 2025	10.58	10.93	10.53	10.88	10.88	3.23%	1,368,000
Jul 22, 2025	10.58	10.75	10.54	10.54	10.54	0.09%	1,367,100
Jul 21, 2025	10.66	10.71	10.50	10.53	10.53	-0.75%	1,585,800
Jul 18, 2025	10.88	10.88	10.61	10.61	10.61	-2.48%	1,795,200
Jul 17, 2025	10.77	10.95	10.76	10.88	10.88	0.74%	2,159,500
Jul 16, 2025	11.06	11.12	10.74	10.80	10.80	-2.26%	2,269,300
Jul 15, 2025	11.10	11.20	11.00	11.05	11.05	0.09%	1,402,800
Jul 14, 2025	11.20	11.26	10.97	11.04	11.04	-1.25%	1,411,600
Jul 11, 2025	11.10	11.24	11.04	11.18	11.18	0.90%	757,400
Jul 10, 2025	11.23	11.24	11.03	11.08	11.08	-1.51%	1,066,200
Jul 9, 2025	11.48	11.49	11.25	11.25	11.25	-1.83%	844,500
Jul 8, 2025	11.49	11.56	11.36	11.46	11.46	-1.04%	1,046,200
Jul 7, 2025	11.68	11.73	11.52	11.58	11.58	-0.77%	733,500
Jul 4, 2025	11.70	11.72	11.58	11.67	11.67	-0.17%	389,300
Jul 3, 2025	11.57	11.69	11.54	11.69	11.69	0.86%	721,300
Jul 2, 2025	11.60	11.74	11.49	11.59	11.59	-0.77%	760,600
Jul 1, 2025	11.57	11.74	11.55	11.68	11.68	0.95%	1,128,900
Jun 30, 2025	11.40	11.70	11.38	11.57	11.57	1.49%	1,323,500
Jun 27, 2025	11.46	11.64	11.37	11.40	11.40	-0.70%	1,299,300
Jun 26, 2025	11.61	11.62	11.43	11.48	11.48	-0.69%	677,100
Jun 25, 2025	11.55	11.67	11.46	11.56	11.56	0.52%	1,093,600
Jun 24, 2025	11.68	11.74	11.50	11.50	11.50	-1.12%	1,405,800
Jun 23, 2025	11.54	11.63	11.43	11.63	11.63	-	867,500
Jun 20, 2025	11.60	11.70	11.45	11.63	11.63	0.26%	1,126,300
Jun 18, 2025	11.75	11.82	11.60	11.60	11.60	-2.27%	429,600
Jun 17, 2025	11.80	11.90	11.72	11.87	11.87	-	848,000
Jun 16, 2025	11.49	11.93	11.49	11.87	11.87	3.76%	965,600
Jun 13, 2025	11.56	11.64	11.41	11.44	11.44	-4.03%	698,600
Jun 12, 2025	11.93	11.97	11.84	11.92	11.73	-0.17%	649,000