EPA:BRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	141.26	141.26	138.58	139.12	-	-1.24%	10,044
Sep 22, 2026	140.50	141.84	139.06	140.86	140.86	0.90%	12,831
Sep 21, 2026	140.54	142.30	139.58	139.60	139.60	0.17%	5,768
Sep 18, 2026	141.76	142.74	139.30	139.36	139.36	-2.00%	4,243
Sep 17, 2026	140.30	142.36	139.60	142.20	142.20	1.91%	6,148
Sep 16, 2026	140.40	140.72	139.40	139.54	139.54	0.87%	2,303
Sep 15, 2026	138.74	140.26	136.96	138.34	138.34	-0.83%	3,900
Sep 14, 2026	141.14	141.72	138.34	139.50	139.50	-2.58%	15,181
Sep 11, 2026	142.84	144.10	141.34	143.20	143.20	0.48%	6,106
Sep 10, 2026	148.36	148.50	141.74	142.52	142.52	-3.69%	7,768
Sep 9, 2026	149.72	150.86	147.52	147.98	147.98	-1.41%	3,315
Sep 8, 2026	147.38	151.20	146.42	150.10	150.10	2.21%	6,390
Sep 7, 2026	146.40	147.24	145.70	146.86	146.86	0.05%	2,547
Sep 4, 2026	145.14	147.10	145.02	146.78	146.78	0.34%	6,443
Sep 3, 2026	144.84	147.48	144.70	146.28	146.28	1.20%	8,712
Sep 2, 2026	143.06	145.76	142.02	144.54	144.54	0.08%	2,212
Sep 1, 2026	146.68	148.58	143.70	144.42	144.42	-1.16%	5,278
Aug 31, 2026	147.08	148.00	145.60	146.12	146.12	-0.83%	10,991
Aug 28, 2026	147.74	148.54	146.00	147.34	147.34	0.34%	6,990
Aug 27, 2026	146.10	146.84	145.50	146.84	146.84	0.04%	5,376
Aug 26, 2026	147.70	148.54	146.78	146.78	146.78	0.27%	2,746
Aug 25, 2026	145.44	146.82	144.84	146.38	146.38	0.90%	4,635
Aug 24, 2026	144.90	146.46	144.90	145.08	145.08	0.60%	6,109
Aug 21, 2026	142.62	145.28	142.62	144.22	144.22	2.57%	15,479
Aug 20, 2026	140.46	140.76	137.12	140.60	140.60	0.03%	4,471
Aug 19, 2026	137.28	140.62	136.18	140.56	140.56	3.31%	4,300
Aug 18, 2026	136.56	137.76	135.86	136.06	136.06	-1.38%	3,439
Aug 17, 2026	139.04	140.00	136.80	137.96	137.96	0.74%	3,280
Aug 14, 2026	136.62	138.14	136.34	136.94	136.94	-1.20%	6,009
Aug 13, 2026	139.98	140.06	138.24	138.60	138.60	-2.50%	3,965
Aug 12, 2026	142.64	144.00	142.16	142.16	142.16	0.35%	2,921
Aug 11, 2026	141.90	142.86	141.46	141.66	141.66	-0.06%	4,510
Aug 10, 2026	140.84	141.74	139.90	141.74	141.74	0.98%	15,002
Aug 7, 2026	140.46	140.82	139.36	140.36	140.36	0.36%	2,685
Aug 6, 2026	140.36	142.86	139.00	139.86	139.86	-0.89%	5,457
Aug 5, 2026	141.72	142.00	139.02	141.12	141.12	2.16%	7,101
Aug 4, 2026	135.78	138.98	135.62	138.14	138.14	3.66%	3,950
Aug 3, 2026	134.68	135.02	131.60	133.26	133.26	-0.09%	5,727
Jul 31, 2026	134.38	135.82	132.66	133.38	133.38	0.45%	5,019
Jul 30, 2026	130.36	134.04	129.74	132.78	132.78	2.82%	6,151
Jul 29, 2026	130.52	131.18	128.42	129.14	129.14	0.31%	6,796
Jul 28, 2026	129.08	129.90	127.18	128.74	128.74	-0.19%	3,601
Jul 27, 2026	131.92	131.92	128.98	128.98	128.98	-1.59%	8,741
Jul 24, 2026	129.20	131.16	129.10	131.06	131.06	1.35%	5,195
Jul 23, 2026	131.54	131.62	129.30	129.32	129.32	-1.16%	5,683
Jul 22, 2026	127.86	131.00	127.86	130.84	130.84	1.90%	3,494
Jul 21, 2026	127.86	128.50	126.92	128.40	128.40	1.89%	1,219
Jul 20, 2026	126.12	127.78	125.58	126.02	126.02	-0.82%	3,115
Jul 17, 2026	126.88	127.06	124.74	127.06	127.06	-1.17%	4,086
Jul 16, 2026	130.34	130.50	127.84	128.56	128.56	-1.34%	3,905