BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.06	15.30	14.92	15.00	15.00	0.07%	968,200
Sep 2, 2026	14.46	15.05	14.44	14.99	14.99	3.74%	1,478,400
Sep 1, 2026	14.15	14.50	14.05	14.45	14.45	2.70%	1,364,500
Aug 31, 2026	13.88	14.19	13.88	14.07	14.07	1.44%	950,300
Aug 28, 2026	13.86	13.99	13.74	13.87	13.87	0.51%	776,300
Aug 27, 2026	13.88	13.91	13.70	13.80	13.80	-0.36%	943,100
Aug 26, 2026	13.94	14.25	13.84	13.85	13.85	-1.07%	772,100
Aug 25, 2026	13.53	14.00	13.51	14.00	14.00	3.47%	737,000
Aug 24, 2026	13.36	13.64	13.24	13.53	13.53	1.27%	834,500
Aug 21, 2026	13.25	13.49	13.08	13.36	13.36	1.75%	1,186,700
Aug 20, 2026	13.40	13.45	13.11	13.13	13.13	-2.09%	1,310,600
Aug 19, 2026	13.31	13.50	13.29	13.41	13.41	1.59%	1,011,800
Aug 18, 2026	13.27	13.30	13.14	13.20	13.20	-0.30%	2,218,000
Aug 17, 2026	13.25	13.32	13.17	13.24	13.24	-0.38%	786,000
Aug 14, 2026	13.31	13.31	13.02	13.29	13.29	-0.23%	1,150,800
Aug 13, 2026	13.18	13.56	13.03	13.32	13.32	1.37%	1,821,100
Aug 12, 2026	13.24	13.37	13.14	13.14	13.14	-	1,110,700
Aug 11, 2026	13.68	13.68	13.14	13.14	13.14	-3.88%	1,513,400
Aug 10, 2026	13.76	13.81	13.64	13.67	13.67	-0.58%	578,500
Aug 7, 2026	14.07	14.09	13.62	13.75	13.75	-1.86%	1,665,700
Aug 6, 2026	14.31	14.31	14.01	14.01	14.01	-2.57%	1,585,000
Aug 5, 2026	14.22	14.58	14.17	14.38	14.38	1.55%	990,900
Aug 4, 2026	14.15	14.27	14.03	14.16	14.16	0.71%	2,190,700
Aug 3, 2026	14.09	14.26	13.92	14.06	14.06	-	1,597,700
Jul 31, 2026	14.18	14.36	13.98	14.06	14.06	-0.28%	1,443,500
Jul 30, 2026	13.92	14.13	13.92	14.10	14.10	1.29%	1,015,600
Jul 29, 2026	14.15	14.15	13.87	13.92	13.92	-1.63%	861,200
Jul 28, 2026	14.16	14.36	14.06	14.15	14.15	0.43%	683,700
Jul 27, 2026	14.10	14.12	13.97	14.09	14.09	0.43%	587,500
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