BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.16	14.16	13.95	14.03	14.03	-0.99%	486,500
Jul 23, 2026	14.43	14.43	14.17	14.17	14.17	-1.94%	474,600
Jul 22, 2026	14.28	14.45	14.15	14.45	14.45	1.40%	595,400
Jul 21, 2026	14.05	14.25	14.01	14.25	14.25	1.64%	957,500
Jul 20, 2026	13.85	14.09	13.85	14.02	14.02	1.52%	723,500
Jul 17, 2026	14.01	14.09	13.80	13.81	13.81	-1.22%	1,089,100
Jul 16, 2026	14.35	14.35	13.97	13.98	13.98	-2.58%	959,900
Jul 15, 2026	14.46	14.51	14.26	14.35	14.35	-0.83%	703,800
Jul 14, 2026	14.51	14.60	14.41	14.47	14.47	0.42%	601,200
Jul 13, 2026	14.55	14.69	14.25	14.41	14.41	-0.55%	1,604,800
Jul 10, 2026	14.34	14.60	14.32	14.49	14.49	2.11%	1,802,200
Jul 9, 2026	13.91	14.26	13.85	14.19	14.19	2.01%	922,700
Jul 8, 2026	14.00	14.01	13.80	13.91	13.91	-0.71%	1,162,900
Jul 7, 2026	14.11	14.21	13.90	14.01	14.01	-0.28%	1,027,100
Jul 6, 2026	13.91	14.05	13.84	14.05	14.05	1.08%	648,500
Jul 3, 2026	14.05	14.13	13.90	13.90	13.90	-0.57%	863,100
Jul 2, 2026	14.00	14.12	13.91	13.98	13.98	0.22%	1,401,500
Jul 1, 2026	13.82	14.08	13.69	13.95	13.95	0.50%	1,641,800
Jun 30, 2026	13.88	13.97	13.75	13.88	13.88	-0.29%	1,227,900
Jun 29, 2026	13.84	13.96	13.74	13.92	13.92	0.72%	872,400
Jun 26, 2026	13.32	13.82	13.15	13.82	13.82	3.91%	2,784,700
Jun 25, 2026	13.35	13.51	13.16	13.30	13.30	-	3,336,700
Jun 24, 2026	13.50	13.65	13.24	13.30	13.30	-1.85%	2,358,500
Jun 23, 2026	13.83	13.83	13.46	13.55	13.55	-2.31%	1,460,200
Jun 22, 2026	13.72	13.92	13.56	13.87	13.87	1.17%	1,327,200
Jun 19, 2026	14.40	14.40	13.59	13.71	13.71	-4.66%	5,207,000
Jun 18, 2026	14.50	14.62	14.35	14.38	14.38	-0.21%	2,020,400
Jun 17, 2026	14.54	14.74	14.41	14.41	14.41	0.14%	1,031,600
Jun 16, 2026	14.70	14.71	14.39	14.39	14.39	-1.84%	686,200
Jun 15, 2026	15.00	15.09	14.60	14.66	14.66	-0.41%	2,637,900
Jun 12, 2026	15.02	15.25	14.94	14.94	14.72	-0.53%	1,069,600
Jun 11, 2026	14.50	15.08	14.39	15.02	14.80	4.09%	5,586,100
Jun 10, 2026	14.47	14.59	14.24	14.43	14.22	-0.41%	17,908,000
Jun 9, 2026	14.36	14.66	14.36	14.49	14.28	1.47%	3,233,100
Jun 8, 2026	14.31	14.39	14.25	14.28	14.07	-0.21%	928,500
Jun 5, 2026	14.24	14.50	14.12	14.31	14.10	0.99%	1,835,100
Jun 3, 2026	14.67	14.67	14.11	14.17	13.96	-3.74%	1,652,300
Jun 2, 2026	14.61	14.88	14.61	14.72	14.50	1.03%	2,634,200
Jun 1, 2026	14.68	14.78	14.52	14.57	14.36	-0.41%	2,354,800
May 29, 2026	14.75	14.75	14.41	14.63	14.41	0.14%	1,527,500
May 28, 2026	14.90	14.91	14.51	14.61	14.39	-1.02%	1,863,100
May 27, 2026	14.90	15.09	14.74	14.76	14.54	-0.40%	1,386,900
May 26, 2026	14.92	14.96	14.76	14.82	14.60	-0.74%	1,758,000
May 25, 2026	14.80	15.00	14.80	14.93	14.71	1.91%	608,300
May 22, 2026	14.90	14.90	14.63	14.65	14.43	-1.15%	759,200
May 21, 2026	14.75	14.92	14.50	14.82	14.60	0.20%	1,474,500
May 20, 2026	14.43	14.95	14.43	14.79	14.57	2.49%	1,396,200
May 19, 2026	14.48	14.72	14.22	14.43	14.22	-0.62%	1,968,300
May 18, 2026	14.45	14.66	14.32	14.52	14.31	0.83%	2,240,900
May 15, 2026	14.22	14.40	14.08	14.40	14.19	-0.69%	2,505,200