BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.05	14.13	13.96	14.05	-	0.50%	311,400
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
May 14, 2026	14.53	14.84	14.17	14.50	14.29	-0.28%	2,380,200
May 13, 2026	14.66	14.85	14.45	14.54	14.33	-1.56%	1,573,100
May 12, 2026	14.90	14.99	14.67	14.77	14.55	-1.07%	1,172,900
May 11, 2026	15.26	15.45	14.91	14.93	14.71	-2.16%	1,049,100
May 8, 2026	15.20	15.41	15.20	15.26	15.04	0.46%	1,221,400
May 7, 2026	15.55	15.55	15.12	15.19	14.97	-2.32%	1,336,900
May 6, 2026	15.45	15.73	15.44	15.55	15.32	1.30%	2,612,400
May 5, 2026	15.36	15.46	15.27	15.35	15.12	0.40%	1,529,100
May 4, 2026	15.62	15.77	15.34	15.36	15.06	-1.66%	3,176,200
Apr 30, 2026	15.59	15.68	15.52	15.62	15.32	1.10%	2,062,400
Apr 29, 2026	15.74	15.82	15.41	15.45	15.15	-2.40%	955,400
Apr 28, 2026	15.71	15.98	15.46	15.83	15.52	0.44%	2,261,400
Apr 27, 2026	15.88	16.09	15.72	15.76	15.46	-1.19%	1,367,700
Apr 24, 2026	16.22	16.27	15.84	15.95	15.64	-1.73%	1,399,600
Apr 23, 2026	16.19	16.35	16.12	16.23	15.92	0.25%	1,413,800