BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.80	14.95	14.80	14.90	-	1.71%	250,000
May 22, 2026	14.90	14.90	14.63	14.65	14.65	-1.15%	759,200
May 21, 2026	14.75	14.92	14.50	14.82	14.82	0.20%	1,474,500
May 20, 2026	14.43	14.95	14.43	14.79	14.79	2.49%	1,396,300
May 19, 2026	14.48	14.72	14.22	14.43	14.43	-0.62%	1,968,300
May 18, 2026	14.45	14.66	14.32	14.52	14.52	0.83%	2,248,000
May 15, 2026	14.22	14.40	14.08	14.40	14.40	-0.69%	2,505,200
May 14, 2026	14.53	14.84	14.17	14.50	14.50	-0.28%	2,380,200
May 13, 2026	14.66	14.85	14.45	14.54	14.54	-1.56%	1,573,100
May 12, 2026	14.90	14.99	14.67	14.77	14.77	-1.07%	1,172,900
May 11, 2026	15.26	15.45	14.91	14.93	14.93	-2.16%	1,049,100
May 8, 2026	15.20	15.41	15.20	15.26	15.26	0.46%	1,221,400
May 7, 2026	15.55	15.55	15.12	15.19	15.19	-2.32%	1,336,900
May 6, 2026	15.45	15.73	15.44	15.55	15.55	1.30%	2,612,400
May 5, 2026	15.36	15.46	15.27	15.35	15.35	0.40%	1,529,100
May 4, 2026	15.62	15.77	15.34	15.36	15.29	-1.66%	3,176,200
Apr 30, 2026	15.59	15.68	15.52	15.62	15.55	1.10%	2,062,400
Apr 29, 2026	15.74	15.82	15.41	15.45	15.38	-2.40%	955,400
Apr 28, 2026	15.71	15.98	15.46	15.83	15.76	0.44%	2,261,400
Apr 27, 2026	15.88	16.09	15.72	15.76	15.69	-1.19%	1,367,700
Apr 24, 2026	16.22	16.27	15.84	15.95	15.88	-1.73%	1,399,600
Apr 23, 2026	16.19	16.35	16.12	16.23	16.16	0.25%	1,413,800
Apr 22, 2026	16.11	16.51	15.90	16.19	16.12	0.56%	2,636,400
Apr 20, 2026	16.30	16.40	16.00	16.10	16.03	-3.30%	2,220,700
Apr 17, 2026	16.77	17.06	16.65	16.65	16.57	0.30%	2,224,900
Apr 16, 2026	16.86	16.96	16.52	16.60	16.52	-0.95%	1,170,900
Apr 15, 2026	16.81	17.17	16.76	16.76	16.68	-0.24%	2,525,000
Apr 14, 2026	18.60	18.60	16.80	16.80	16.72	-11.16%	6,637,100
Apr 13, 2026	18.62	18.99	18.50	18.91	18.82	1.12%	2,070,900
Apr 10, 2026	18.65	18.86	18.53	18.70	18.61	0.27%	587,000
Apr 9, 2026	18.25	18.71	18.25	18.65	18.56	2.36%	1,081,500
Apr 8, 2026	18.38	18.58	18.22	18.22	18.14	3.00%	1,361,500
Apr 7, 2026	17.77	17.84	17.46	17.69	17.61	-0.84%	1,019,900
Apr 6, 2026	17.85	18.10	17.72	17.84	17.76	-0.06%	1,561,100
Apr 2, 2026	17.40	17.89	17.29	17.85	17.77	0.17%	980,500
Apr 1, 2026	17.26	17.87	17.26	17.82	17.74	3.30%	2,225,800
Mar 31, 2026	16.80	17.28	16.61	17.25	17.17	4.29%	1,587,000
Mar 30, 2026	16.86	17.17	16.31	16.54	16.46	-1.19%	1,551,800
Mar 27, 2026	17.38	17.38	16.72	16.74	16.66	-2.96%	867,000
Mar 26, 2026	17.65	17.67	17.19	17.25	17.17	-2.32%	774,300
Mar 25, 2026	17.38	17.79	17.38	17.66	17.58	1.90%	1,099,500
Mar 24, 2026	17.45	17.45	17.05	17.33	17.25	-0.46%	965,100
Mar 23, 2026	16.89	17.61	16.89	17.41	17.33	4.06%	1,343,100
Mar 20, 2026	17.10	17.24	16.70	16.73	16.65	-2.45%	6,554,700
Mar 19, 2026	16.95	17.24	16.75	17.15	17.07	0.76%	1,245,500
Mar 18, 2026	17.16	17.38	16.92	17.02	16.94	-0.82%	1,029,600
Mar 17, 2026	17.21	17.53	17.03	17.16	17.08	-0.29%	1,240,400
Mar 16, 2026	16.90	17.38	16.84	17.21	17.13	3.05%	1,829,600
Mar 13, 2026	17.47	17.57	16.86	16.92	16.62	-2.87%	1,655,800
Mar 12, 2026	18.16	18.16	17.40	17.42	17.11	-4.60%	1,285,700