BVMF:BRST3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	3.18	3.36	3.18	3.27	3.27	1.87%	101,600
Oct 16, 2026	3.22	3.26	3.16	3.21	3.21	0.94%	213,300
Oct 15, 2026	3.28	3.31	3.18	3.18	3.18	-3.93%	374,400
Oct 14, 2026	3.31	3.37	3.25	3.31	3.31	-	248,100
Oct 13, 2026	3.54	3.58	3.31	3.31	3.31	-7.80%	514,500
Oct 9, 2026	3.45	3.72	3.45	3.59	3.59	4.06%	1,094,500
Oct 8, 2026	3.34	3.45	3.30	3.45	3.45	5.18%	494,800
Oct 7, 2026	3.21	3.33	3.19	3.28	3.28	2.50%	387,200
Oct 6, 2026	3.15	3.20	3.12	3.20	3.20	1.27%	334,300
Oct 5, 2026	3.07	3.22	3.07	3.16	3.16	7.12%	732,100
Oct 2, 2026	2.89	2.95	2.87	2.95	2.95	2.79%	325,600
Oct 1, 2026	2.88	2.90	2.86	2.87	2.87	-0.35%	202,400
Sep 30, 2026	2.85	2.90	2.85	2.88	2.88	1.05%	150,900
Sep 29, 2026	2.87	2.88	2.84	2.85	2.85	-	138,500
Sep 28, 2026	2.87	2.89	2.83	2.85	2.85	-1.04%	219,600
Sep 25, 2026	2.84	2.89	2.83	2.88	2.88	1.41%	193,800
Sep 24, 2026	2.84	2.88	2.84	2.84	2.84	-0.35%	168,800
Sep 23, 2026	2.88	2.90	2.85	2.85	2.85	-0.70%	202,900
Sep 22, 2026	2.84	2.88	2.84	2.87	2.87	0.35%	125,600
Sep 21, 2026	2.84	2.90	2.84	2.86	2.86	0.35%	229,800
Sep 18, 2026	2.88	2.88	2.81	2.85	2.85	0.35%	147,200
Sep 17, 2026	2.87	2.87	2.82	2.84	2.84	-1.73%	169,200
Sep 16, 2026	2.84	2.89	2.83	2.89	2.89	1.76%	126,700
Sep 15, 2026	2.86	2.88	2.83	2.84	2.84	-	243,900
Sep 14, 2026	2.84	2.87	2.81	2.84	2.84	-0.35%	228,100
Sep 11, 2026	2.87	2.87	2.85	2.85	2.85	-0.35%	144,900
Sep 10, 2026	2.81	2.87	2.80	2.86	2.86	1.78%	256,900
Sep 9, 2026	2.85	2.85	2.81	2.81	2.81	-1.40%	149,800
Sep 8, 2026	2.85	2.89	2.84	2.85	2.85	1.06%	249,100
Sep 4, 2026	2.89	2.92	2.82	2.82	2.82	-1.74%	257,700
Sep 3, 2026	2.88	2.91	2.83	2.87	2.87	0.70%	276,900
Sep 2, 2026	2.80	2.89	2.78	2.85	2.85	1.06%	305,700
Sep 1, 2026	2.74	2.82	2.74	2.82	2.82	2.55%	259,100
Aug 31, 2026	2.71	2.79	2.71	2.75	2.75	1.10%	247,200
Aug 28, 2026	2.78	2.78	2.71	2.72	2.72	-1.45%	173,700
Aug 27, 2026	2.74	2.81	2.72	2.76	2.76	1.85%	257,600
Aug 26, 2026	2.78	2.79	2.71	2.71	2.71	-2.52%	273,400
Aug 25, 2026	2.79	2.79	2.72	2.78	2.78	0.72%	185,000
Aug 24, 2026	2.76	2.79	2.74	2.76	2.76	-	109,000
Aug 21, 2026	2.72	2.79	2.71	2.76	2.76	1.10%	196,000
Aug 20, 2026	2.73	2.77	2.72	2.73	2.73	-1.09%	113,400
Aug 19, 2026	2.77	2.77	2.72	2.76	2.76	1.10%	165,800
Aug 18, 2026	2.77	2.79	2.72	2.73	2.73	-2.15%	186,800
Aug 17, 2026	2.74	2.81	2.74	2.79	2.79	1.82%	136,400
Aug 14, 2026	2.83	2.83	2.72	2.74	2.74	-2.14%	162,300
Aug 13, 2026	2.86	2.86	2.76	2.80	2.80	-1.75%	264,900
Aug 12, 2026	2.75	2.86	2.72	2.85	2.85	5.95%	255,900
Aug 11, 2026	2.78	2.85	2.69	2.69	2.69	-3.24%	205,100
Aug 10, 2026	2.78	2.96	2.78	2.78	2.78	-0.71%	588,600
Aug 7, 2026	2.81	2.84	2.79	2.80	2.80	-0.36%	106,600