BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.40	15.44	15.10	15.11	-	-2.07%	697,000
Sep 23, 2026	15.06	15.70	15.06	15.43	15.43	-0.39%	1,164,900
Sep 22, 2026	15.13	15.50	15.00	15.49	15.49	2.18%	1,907,700
Sep 21, 2026	14.96	15.20	14.96	15.16	15.16	1.95%	1,043,600
Sep 18, 2026	15.05	15.15	14.87	14.87	14.87	-1.59%	20,080,400
Sep 17, 2026	15.11	15.22	14.90	15.11	15.11	0.13%	754,300
Sep 16, 2026	15.06	15.12	14.76	15.09	15.09	0.20%	683,500
Sep 15, 2026	14.97	15.10	14.70	15.06	15.06	0.53%	660,500
Sep 14, 2026	14.80	14.98	14.65	14.98	14.98	-0.60%	1,150,500
Sep 11, 2026	15.42	15.76	15.20	15.29	15.07	-0.97%	3,705,600
Sep 10, 2026	14.99	15.49	14.86	15.44	15.22	2.86%	1,606,000
Sep 9, 2026	14.94	15.08	14.58	15.01	14.79	1.28%	21,137,500
Sep 8, 2026	14.89	15.11	14.72	14.82	14.61	-0.40%	828,400
Sep 4, 2026	14.99	15.06	14.74	14.88	14.67	-0.80%	1,003,500
Sep 3, 2026	15.06	15.30	14.92	15.00	14.78	0.07%	968,200
Sep 2, 2026	14.46	15.05	14.44	14.99	14.77	3.74%	1,478,400
Sep 1, 2026	14.15	14.50	14.05	14.45	14.24	2.70%	1,364,500
Aug 31, 2026	13.88	14.19	13.88	14.07	13.87	1.44%	950,300
Aug 28, 2026	13.86	13.99	13.74	13.87	13.67	0.51%	776,300
Aug 27, 2026	13.88	13.91	13.70	13.80	13.60	-0.36%	943,100
Aug 26, 2026	13.94	14.25	13.84	13.85	13.65	-1.07%	772,100
Aug 25, 2026	13.53	14.00	13.51	14.00	13.80	3.47%	737,000
Aug 24, 2026	13.36	13.64	13.24	13.53	13.34	1.27%	834,500
Aug 21, 2026	13.25	13.49	13.08	13.36	13.17	1.75%	1,186,700
Aug 20, 2026	13.40	13.45	13.11	13.13	12.94	-2.09%	1,309,300
Aug 19, 2026	13.31	13.50	13.29	13.41	13.22	1.59%	1,009,100
Aug 18, 2026	13.27	13.30	13.14	13.20	13.01	-0.30%	2,217,100
Aug 17, 2026	13.25	13.32	13.17	13.24	13.05	-0.38%	785,400
Aug 14, 2026	13.31	13.31	13.02	13.29	13.10	-0.23%	1,150,800
Aug 13, 2026	13.18	13.56	13.03	13.32	13.13	1.37%	1,814,200
Aug 12, 2026	13.24	13.37	13.14	13.14	12.95	-	1,110,700
Aug 11, 2026	13.68	13.68	13.14	13.14	12.95	-3.88%	1,513,000
Aug 10, 2026	13.76	13.81	13.64	13.67	13.47	-0.58%	577,700
Aug 7, 2026	14.07	14.09	13.62	13.75	13.55	-1.86%	1,665,700
Aug 6, 2026	14.31	14.31	14.01	14.01	13.81	-2.57%	1,584,900
Aug 5, 2026	14.22	14.58	14.17	14.38	14.17	1.55%	990,900
Aug 4, 2026	14.15	14.27	14.03	14.16	13.96	0.71%	2,190,700
Aug 3, 2026	14.09	14.26	13.92	14.06	13.86	-	1,597,700
Jul 31, 2026	14.18	14.36	13.98	14.06	13.86	-0.28%	1,443,500
Jul 30, 2026	13.92	14.13	13.92	14.10	13.90	1.29%	1,015,600
Jul 29, 2026	14.15	14.15	13.87	13.92	13.72	-1.63%	861,200
Jul 28, 2026	14.16	14.36	14.06	14.15	13.95	0.43%	683,700
Jul 27, 2026	14.10	14.12	13.97	14.09	13.89	0.43%	587,500
Jul 24, 2026	14.16	14.16	13.95	14.03	13.83	-0.99%	486,500
Jul 23, 2026	14.43	14.43	14.17	14.17	13.97	-1.94%	474,300
Jul 22, 2026	14.28	14.45	14.15	14.45	14.24	1.40%	594,200
Jul 21, 2026	14.05	14.25	14.01	14.25	14.04	1.64%	954,800
Jul 20, 2026	13.85	14.09	13.85	14.02	13.82	1.52%	723,500
Jul 17, 2026	14.01	14.09	13.80	13.81	13.61	-1.22%	1,089,100
Jul 16, 2026	14.35	14.35	13.97	13.98	13.78	-2.58%	959,900