EPA:BRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	141.44	141.69	136.34	137.38	137.38	-5.41%	17,431
May 14, 2026	145.49	146.57	144.28	145.24	145.24	-0.48%	4,909
May 13, 2026	144.86	145.95	142.98	145.95	145.95	4.56%	4,437
May 12, 2026	139.53	141.29	139.17	139.59	139.59	-1.63%	4,731
May 11, 2026	138.49	141.90	138.10	141.90	141.90	2.72%	5,414
May 8, 2026	138.67	139.37	138.02	138.15	138.15	-0.49%	3,861
May 7, 2026	139.24	140.94	138.70	138.83	138.83	0.22%	9,136
May 6, 2026	135.76	139.24	135.72	138.52	138.52	4.43%	8,420
May 5, 2026	130.28	132.80	130.20	132.64	132.64	1.28%	15,957
May 4, 2026	133.00	133.23	130.43	130.96	130.96	-0.93%	29,753
Apr 30, 2026	128.68	132.28	128.45	132.19	132.19	1.93%	13,648
Apr 29, 2026	131.38	131.65	129.33	129.69	129.69	-0.35%	3,919
Apr 28, 2026	132.74	133.50	129.52	130.14	130.14	-1.74%	19,847
Apr 27, 2026	134.12	134.50	131.86	132.44	132.44	-1.05%	4,576
Apr 24, 2026	134.17	134.94	133.17	133.84	133.84	-1.59%	6,316
Apr 23, 2026	134.31	137.11	133.04	136.01	136.01	0.23%	8,482
Apr 22, 2026	135.07	135.71	134.15	135.70	135.70	1.76%	5,149
Apr 21, 2026	135.04	135.23	132.78	133.34	133.34	-1.39%	12,949
Apr 20, 2026	134.31	135.25	133.73	135.23	135.23	-0.83%	15,227
Apr 17, 2026	133.25	136.65	131.60	136.36	136.36	1.76%	13,820
Apr 16, 2026	135.56	135.74	133.37	134.00	134.00	0.35%	6,027
Apr 15, 2026	134.69	135.60	133.53	133.53	133.53	-0.68%	8,861
Apr 14, 2026	135.08	135.73	133.81	134.45	134.45	0.82%	4,030
Apr 13, 2026	132.18	133.71	132.02	133.35	133.35	-0.05%	11,397
Apr 10, 2026	131.25	133.97	130.78	133.42	133.42	1.55%	31,501
Apr 9, 2026	132.79	132.86	130.67	131.39	131.39	-0.96%	7,438
Apr 8, 2026	134.19	135.00	131.72	132.66	132.66	5.20%	16,505
Apr 7, 2026	127.35	128.76	125.45	126.10	126.10	-0.66%	10,236
Apr 2, 2026	124.74	127.57	123.95	126.93	126.93	-0.76%	15,891
Apr 1, 2026	128.14	128.60	126.69	127.90	127.90	3.01%	56,274
Mar 31, 2026	121.92	124.98	121.50	124.16	124.16	2.29%	21,174
Mar 30, 2026	120.51	122.43	120.51	121.39	121.39	1.67%	16,742
Mar 27, 2026	119.67	120.00	116.63	119.39	119.39	0.26%	7,923
Mar 26, 2026	120.15	120.15	118.12	119.08	119.08	-3.57%	12,916
Mar 25, 2026	122.59	123.89	122.00	123.50	123.50	2.76%	49,656
Mar 24, 2026	117.88	120.31	116.68	120.18	120.18	1.23%	16,331
Mar 23, 2026	112.71	120.75	110.89	118.73	118.73	3.09%	34,245
Mar 20, 2026	119.38	119.74	114.86	115.16	115.16	-2.19%	37,204
Mar 19, 2026	119.11	119.11	115.29	117.74	117.74	-4.24%	22,195
Mar 18, 2026	125.77	126.05	121.97	122.95	122.95	-0.98%	11,265
Mar 17, 2026	123.69	125.62	122.95	124.17	124.17	0.69%	9,115
Mar 16, 2026	122.89	125.19	122.00	123.32	123.32	0.13%	334,665
Mar 13, 2026	125.22	126.34	123.16	123.16	123.16	-3.44%	13,820
Mar 12, 2026	128.00	129.11	125.80	127.55	127.55	-0.13%	7,257
Mar 11, 2026	126.93	128.76	125.99	127.71	127.71	-0.32%	24,793
Mar 10, 2026	127.08	128.56	126.21	128.13	128.13	4.19%	10,909
Mar 9, 2026	119.67	123.24	118.32	122.97	122.97	-1.88%	40,543
Mar 6, 2026	128.21	128.92	123.37	125.32	125.32	-1.49%	21,541
Mar 5, 2026	130.19	132.54	127.14	127.22	127.22	-3.25%	23,996
Mar 4, 2026	129.27	132.27	129.27	131.49	131.49	1.98%	16,308