BRLXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.76	26.76	26.76	26.76	-	0.01%	-
May 29, 2026	26.79	26.79	26.76	26.76	26.76	28.46%	3,998
May 18, 2026	20.95	20.95	20.95	20.95	20.83	-21.87%	133
May 8, 2026	26.82	26.82	26.82	26.82	26.66	-0.67%	400
May 7, 2026	27.00	27.00	27.00	27.00	26.84	0.25%	200
May 6, 2026	26.93	26.93	26.93	26.93	26.78	-0.38%	145
May 5, 2026	27.03	27.03	27.03	27.03	26.88	0.02%	392
May 4, 2026	27.03	27.03	27.03	27.03	26.87	0.47%	161,281
Apr 28, 2026	26.90	26.90	26.90	26.90	26.75	0.98%	3,965
Apr 13, 2026	26.64	26.64	26.64	26.64	26.49	0.79%	265
Apr 7, 2026	26.43	26.43	26.43	26.43	26.28	-	800
Mar 26, 2026	26.41	26.43	26.41	26.43	26.28	-0.19%	2,153
Mar 25, 2026	26.54	26.54	26.48	26.48	26.33	10.43%	398,853
Mar 24, 2026	23.00	24.72	23.00	23.98	23.84	7.92%	110,609
Mar 23, 2026	20.97	22.88	20.97	22.22	22.09	6.62%	82,117
Mar 19, 2026	20.67	20.84	20.67	20.84	20.72	-0.62%	14,984
Mar 18, 2026	20.97	20.97	20.97	20.97	20.85	3.86%	21,244
Mar 10, 2026	20.18	20.21	20.18	20.19	20.07	5.38%	5,435
Mar 3, 2026	19.27	19.27	19.16	19.16	19.05	-3.91%	9,869
Mar 2, 2026	19.89	19.94	19.89	19.94	19.83	3.32%	63,257
Feb 20, 2026	19.47	19.47	19.42	19.42	19.19	0.15%	38,025
Feb 19, 2026	19.39	19.39	19.39	19.39	19.16	-0.89%	62,947
Feb 18, 2026	19.57	19.57	19.57	19.57	19.33	-2.42%	28,759
Feb 17, 2026	20.05	20.05	20.05	20.05	19.81	1.73%	21,476
Feb 10, 2026	19.74	19.74	19.71	19.71	19.48	-0.95%	32,235
Feb 6, 2026	19.90	19.90	19.90	19.90	19.66	5.63%	45,450
Feb 3, 2026	18.90	18.90	18.84	18.84	18.62	1.34%	114,537
Jan 29, 2026	18.59	18.59	18.59	18.59	18.37	-1.85%	19,251
Jan 28, 2026	18.94	18.94	18.94	18.94	18.71	-1.56%	39,941
Jan 27, 2026	19.12	19.24	19.03	19.24	19.01	2.18%	26,285
Jan 23, 2026	18.83	18.83	18.83	18.83	18.61	0.36%	10,979
Jan 21, 2026	19.03	19.03	18.64	18.76	18.54	-3.49%	21,760
Jan 20, 2026	19.30	19.44	19.30	19.44	19.21	2.10%	42,290
Jan 15, 2026	19.04	19.04	19.04	19.04	18.81	-0.29%	9,235
Jan 13, 2026	19.10	19.10	19.10	19.10	18.87	0.61%	8,655
Jan 12, 2026	18.98	18.98	18.98	18.98	18.75	-0.11%	593
Jan 8, 2026	19.00	19.00	19.00	19.00	18.77	-0.05%	8,250
Jan 6, 2026	19.01	19.01	19.01	19.01	18.78	2.09%	1,585
Jan 5, 2026	18.71	18.71	18.62	18.62	18.40	-2.10%	23,814
Jan 2, 2026	19.02	19.02	19.02	19.02	18.79	3.73%	23,130
Dec 31, 2025	18.34	18.34	18.34	18.34	18.12	-0.62%	16,396
Dec 23, 2025	18.45	18.45	18.45	18.45	18.23	0.71%	26,069
Dec 22, 2025	17.17	18.45	17.17	18.32	18.10	1.33%	193,717
Dec 17, 2025	18.08	18.08	18.08	18.08	17.86	-1.63%	1,075
Dec 16, 2025	18.46	18.46	18.38	18.38	18.16	0.55%	5,288
Dec 15, 2025	18.28	18.28	18.28	18.28	18.06	3.86%	53,027
Dec 10, 2025	17.60	17.60	17.60	17.60	17.39	0.63%	25,510
Dec 4, 2025	17.49	17.49	17.49	17.49	17.28	0.40%	25,701
Dec 3, 2025	17.42	17.42	17.42	17.42	17.21	1.40%	144,894
Dec 2, 2025	17.06	17.18	17.06	17.18	16.98	-3.75%	3,310